Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

47.00 USD +0.41 (+0.88%)
Official Closing Price Updated: 5:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.79 22.79 22.40 22.52 161,200 -0.27(-1.18%)
Sep 29, 2004 22.33 22.79 22.33 22.79 73,400 +0.49(+2.20%)
Sep 28, 2004 21.98 22.30 21.90 22.30 128,500 +0.40(+1.83%)
Sep 27, 2004 22.00 22.00 21.59 21.90 50,200 -0.18(-0.82%)
Sep 24, 2004 22.00 22.20 21.89 22.08 137,500 +0.00(+0.00%)
Sep 23, 2004 21.70 22.08 21.64 22.08 178,200 +0.29(+1.33%)
Sep 22, 2004 21.95 21.95 21.44 21.79 103,900 -0.34(-1.54%)
Sep 21, 2004 22.38 22.54 21.95 22.13 215,300 -0.25(-1.12%)
Sep 20, 2004 22.10 22.50 22.08 22.38 203,200 +0.17(+0.77%)
Sep 17, 2004 22.10 22.25 21.91 22.21 208,700 +0.19(+0.86%)
Sep 16, 2004 21.35 22.16 21.35 22.02 335,300 +0.67(+3.14%)
Sep 15, 2004 21.43 21.54 21.21 21.35 119,000 -0.08(-0.37%)
Sep 14, 2004 21.68 21.68 21.00 21.43 149,500 -0.19(-0.88%)
Sep 13, 2004 20.95 21.62 20.95 21.62 204,100 +0.49(+2.32%)
Sep 10, 2004 20.09 21.13 20.05 21.13 149,200 +1.02(+5.07%)
Sep 09, 2004 20.50 20.67 19.92 20.11 171,500 -0.63(-3.04%)
Sep 08, 2004 20.15 21.00 20.06 20.74 281,800 +0.44(+2.17%)
Sep 07, 2004 18.05 20.30 18.05 20.30 627,600 +1.14(+5.95%)
Sep 03, 2004 19.64 19.64 19.15 19.16 44,600 -0.34(-1.74%)
Sep 02, 2004 19.23 19.75 18.88 19.50 303,400 +0.10(+0.52%)
Sep 01, 2004 19.50 19.75 19.36 19.40 243,000 -0.20(-1.02%)
Aug 31, 2004 19.60 19.72 19.40 19.60 96,500 +0.06(+0.31%)
Aug 30, 2004 19.75 19.83 19.35 19.54 87,400 -0.36(-1.81%)
Aug 27, 2004 19.95 20.07 19.82 19.90 115,200 -0.10(-0.50%)
Aug 26, 2004 20.05 20.19 19.89 20.00 96,000 +0.13(+0.65%)
Aug 25, 2004 20.08 20.10 19.81 19.87 103,400 -0.16(-0.80%)
Aug 24, 2004 20.33 20.61 19.91 20.03 71,500 -0.14(-0.69%)
Aug 23, 2004 21.30 21.30 20.17 20.17 89,600 -0.91(-4.32%)
Aug 20, 2004 21.18 21.32 20.91 21.08 43,700 -0.01(-0.05%)
Aug 19, 2004 21.55 22.04 21.08 21.09 83,700 -0.39(-1.82%)
Aug 18, 2004 21.15 21.82 21.01 21.48 70,700 +0.23(+1.08%)
Aug 17, 2004 20.40 22.00 20.40 21.25 162,200 +0.98(+4.83%)
Aug 16, 2004 20.17 20.55 20.06 20.27 47,100 +0.02(+0.10%)
Aug 13, 2004 20.09 20.32 20.05 20.25 59,500 +0.10(+0.50%)
Aug 12, 2004 20.80 20.80 20.15 20.15 55,700 -0.65(-3.12%)
Aug 11, 2004 21.55 21.55 20.35 20.80 71,400 -0.85(-3.93%)
Aug 10, 2004 21.10 21.68 20.99 21.65 44,900 +0.44(+2.07%)
Aug 09, 2004 20.75 21.45 20.42 21.21 138,000 +0.71(+3.46%)
Aug 06, 2004 21.45 21.45 20.17 20.50 152,900 -1.13(-5.22%)
Aug 05, 2004 22.85 22.88 21.51 21.63 90,900 -1.12(-4.92%)
Aug 04, 2004 22.19 23.20 21.50 22.75 225,000 +0.56(+2.52%)
Aug 03, 2004 23.97 24.04 22.18 22.19 144,300 -1.85(-7.70%)
Aug 02, 2004 24.69 24.69 23.79 24.04 96,700 -0.55(-2.24%)
Jul 30, 2004 25.15 25.16 24.50 24.59 60,000 -0.60(-2.38%)
Jul 29, 2004 24.30 25.33 24.30 25.19 153,500 +0.99(+4.09%)
Jul 28, 2004 24.75 25.89 23.78 24.20 371,100 +1.62(+7.17%)
Jul 27, 2004 21.75 22.82 21.75 22.58 111,500 +0.61(+2.78%)
Jul 26, 2004 22.35 22.48 21.58 21.97 105,800 -0.49(-2.18%)
Jul 23, 2004 22.35 22.75 22.26 22.46 125,400 -0.03(-0.13%)
Jul 22, 2004 23.60 23.95 22.20 22.49 367,400 -0.94(-4.01%)
Jul 21, 2004 24.50 25.17 23.43 23.43 99,200 -1.22(-4.95%)
Jul 20, 2004 24.25 24.82 24.07 24.65 89,600 +0.31(+1.27%)
Jul 19, 2004 24.59 24.65 23.84 24.34 151,300 -0.17(-0.69%)
Jul 16, 2004 25.26 25.36 24.50 24.51 86,400 -1.00(-3.92%)
Jul 15, 2004 25.30 25.84 25.26 25.51 73,100 +0.31(+1.23%)
Jul 14, 2004 24.51 25.60 24.50 25.20 114,400 +0.66(+2.69%)
Jul 13, 2004 24.28 25.00 24.28 24.54 54,100 +0.04(+0.16%)
Jul 12, 2004 24.90 24.91 24.19 24.50 74,200 -0.59(-2.35%)
Jul 09, 2004 25.00 25.32 25.00 25.09 62,500 +0.05(+0.20%)
Jul 08, 2004 25.40 25.50 25.00 25.04 150,200 -0.56(-2.19%)
Jul 07, 2004 25.52 26.11 25.45 25.60 137,800 +0.08(+0.31%)
Jul 06, 2004 25.80 26.00 25.30 25.52 117,300 -0.48(-1.85%)
Jul 02, 2004 26.15 26.45 25.63 26.00 131,300 +0.02(+0.08%)
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.