Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.99 USD +0.15 (+0.46%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.61 26.34 25.37 25.67 251,561 +0.12(+0.47%)
Sep 29, 2020 26.38 26.40 25.45 25.55 211,489 -0.85(-3.22%)
Sep 28, 2020 25.55 26.43 25.41 26.40 212,442 +1.34(+5.35%)
Sep 25, 2020 24.84 25.37 24.84 25.06 170,300 +0.00(+0.00%)
Sep 24, 2020 24.80 25.52 24.53 25.06 274,171 +0.21(+0.85%)
Sep 23, 2020 26.52 26.66 24.83 24.85 319,751 -1.02(-3.94%)
Sep 22, 2020 25.17 25.88 24.95 25.87 196,102 +0.85(+3.40%)
Sep 21, 2020 24.70 25.10 23.80 25.02 366,300 -0.20(-0.79%)
Sep 18, 2020 24.31 25.27 24.09 25.22 843,600 +0.93(+3.83%)
Sep 17, 2020 23.62 24.49 23.24 24.29 393,118 +0.10(+0.41%)
Sep 16, 2020 26.61 26.77 24.14 24.19 353,398 -2.31(-8.72%)
Sep 15, 2020 27.03 27.14 26.20 26.50 234,457 -0.29(-1.08%)
Sep 14, 2020 26.52 27.04 26.24 26.79 278,608 +0.61(+2.33%)
Sep 11, 2020 26.46 26.62 26.04 26.18 202,100 -0.03(-0.11%)
Sep 10, 2020 26.91 27.00 26.14 26.21 280,483 -0.29(-1.09%)
Sep 09, 2020 26.05 26.82 25.42 26.50 315,907 +0.83(+3.23%)
Sep 08, 2020 25.38 26.27 25.11 25.67 441,534 -0.17(-0.66%)
Sep 04, 2020 26.00 27.54 25.00 25.84 528,100 -0.42(-1.60%)
Sep 03, 2020 29.36 29.58 25.75 26.26 502,373 -3.13(-10.65%)
Sep 02, 2020 30.33 30.57 28.79 29.39 554,565 -0.91(-3.00%)
Sep 01, 2020 29.40 30.33 28.78 30.30 338,137 +0.89(+3.03%)
Aug 31, 2020 29.50 29.78 28.12 29.41 680,683 +0.03(+0.10%)
Aug 28, 2020 30.06 30.86 29.16 29.38 450,700 -0.41(-1.38%)
Aug 27, 2020 30.60 31.45 29.71 29.79 392,765 -0.88(-2.87%)
Aug 26, 2020 30.56 31.16 30.16 30.67 392,746 +0.12(+0.39%)
Aug 25, 2020 31.98 31.98 30.47 30.55 375,621 -1.11(-3.51%)
Aug 24, 2020 32.21 32.25 31.26 31.66 326,368 +0.06(+0.19%)
Aug 21, 2020 32.04 32.49 31.24 31.60 216,300 -0.65(-2.02%)
Aug 20, 2020 32.55 32.78 32.00 32.25 227,258 -0.77(-2.33%)
Aug 19, 2020 33.05 33.97 32.74 33.02 429,240 +0.15(+0.46%)
Aug 18, 2020 33.56 33.58 32.22 32.87 473,256 -0.69(-2.06%)
Aug 17, 2020 32.50 34.05 32.41 33.56 470,740 +1.33(+4.13%)
Aug 14, 2020 31.37 32.32 31.30 32.23 417,500 +0.61(+1.93%)
Aug 13, 2020 30.92 32.15 30.90 31.62 344,194 +0.66(+2.13%)
Aug 12, 2020 30.87 32.06 30.72 30.96 523,805 +0.41(+1.34%)
Aug 11, 2020 31.12 31.50 30.36 30.55 406,669 -0.29(-0.94%)
Aug 10, 2020 31.21 31.97 30.65 30.84 309,900 -0.37(-1.19%)
Aug 07, 2020 29.67 31.57 29.67 31.21 468,600 +1.33(+4.45%)
Aug 06, 2020 30.37 30.77 29.52 29.88 277,051 -0.50(-1.65%)
Aug 05, 2020 29.64 30.45 29.62 30.38 505,908 +0.98(+3.33%)
Aug 04, 2020 28.59 29.44 27.94 29.40 484,678 +0.74(+2.58%)
Aug 03, 2020 28.28 29.62 28.10 28.66 719,735 +0.92(+3.32%)
Jul 31, 2020 29.66 29.90 27.53 27.74 710,900 -2.01(-6.76%)
Jul 30, 2020 29.27 30.39 29.08 29.75 526,286 +0.20(+0.68%)
Jul 29, 2020 29.22 30.11 28.96 29.55 573,386 +0.60(+2.07%)
Jul 28, 2020 28.21 30.07 28.01 28.95 521,768 +0.68(+2.41%)
Jul 27, 2020 27.79 28.67 27.77 28.27 443,462 +0.53(+1.91%)
Jul 24, 2020 28.45 28.45 26.23 27.74 522,900 -0.71(-2.50%)
Jul 23, 2020 30.16 30.45 27.45 28.45 1,034,079 +0.66(+2.37%)
Jul 22, 2020 26.56 28.00 26.56 27.79 504,636 +1.53(+5.83%)
Jul 21, 2020 24.83 26.27 24.55 26.26 295,260 +1.90(+7.80%)
Jul 20, 2020 24.71 24.80 23.94 24.36 250,985 -0.57(-2.29%)
Jul 17, 2020 24.90 25.22 24.41 24.93 311,100 +0.21(+0.85%)
Jul 16, 2020 24.70 24.90 24.24 24.72 184,769 -0.21(-0.84%)
Jul 15, 2020 24.47 25.08 23.97 24.93 261,097 +0.95(+3.96%)
Jul 14, 2020 22.87 23.99 22.63 23.98 180,793 +0.97(+4.22%)
Jul 13, 2020 23.81 24.09 22.98 23.01 226,512 -0.57(-2.42%)
Jul 10, 2020 22.78 23.85 22.45 23.58 243,700 +0.93(+4.11%)
Jul 09, 2020 23.13 23.13 21.93 22.65 206,964 -0.52(-2.24%)
Jul 08, 2020 22.74 23.25 22.29 23.17 179,395 +0.56(+2.48%)
Jul 07, 2020 23.62 23.83 22.45 22.61 409,962 -1.35(-5.63%)
Jul 06, 2020 23.50 25.22 23.42 23.96 737,443 +0.82(+3.54%)
Jul 02, 2020 22.95 23.38 22.60 23.14 259,000 +0.46(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.