Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.06 16.26 16.01 16.07 119,178 +0.04(+0.25%)
May 29, 2014 16.00 16.25 15.90 16.03 106,974 +0.03(+0.19%)
May 28, 2014 16.20 16.37 15.93 16.00 113,328 -0.30(-1.84%)
May 27, 2014 15.41 16.54 15.39 16.30 189,215 +1.05(+6.89%)
May 23, 2014 15.15 15.25 15.25 15.25 92,000 +0.01(+0.07%)
May 22, 2014 14.94 15.24 14.69 15.24 52,707 +0.43(+2.90%)
May 21, 2014 14.67 14.91 14.62 14.81 182,133 +0.20(+1.37%)
May 20, 2014 15.11 15.11 14.48 14.61 254,627 -0.51(-3.37%)
May 19, 2014 14.88 15.15 14.85 15.12 123,575 +0.24(+1.61%)
May 16, 2014 14.61 14.93 14.54 14.88 172,006 +0.23(+1.57%)
May 15, 2014 14.89 14.89 14.49 14.65 223,365 -0.30(-2.01%)
May 14, 2014 15.95 16.01 14.86 14.95 265,238 -1.06(-6.62%)
May 13, 2014 16.16 16.16 16.01 16.01 204,260 -0.19(-1.17%)
May 12, 2014 15.98 16.39 15.88 16.20 144,016 +0.27(+1.69%)
May 09, 2014 15.53 15.99 15.53 15.93 165,556 +0.27(+1.72%)
May 08, 2014 15.33 15.72 15.09 15.66 215,772 +0.28(+1.82%)
May 07, 2014 15.73 15.73 15.33 15.38 283,257 -0.28(-1.79%)
May 06, 2014 16.11 16.13 15.57 15.66 379,435 -0.55(-3.39%)
May 05, 2014 16.51 16.79 16.15 16.21 162,274 -0.45(-2.70%)
May 02, 2014 16.31 16.76 16.29 16.66 242,828 +0.34(+2.08%)
May 01, 2014 16.07 16.32 15.77 16.32 353,020 +0.26(+1.62%)
Apr 30, 2014 15.95 16.10 15.77 16.06 480,621 +0.00(+0.00%)
Apr 29, 2014 16.17 16.22 15.76 16.06 316,548 +0.01(+0.06%)
Apr 28, 2014 16.25 16.27 15.76 16.05 309,281 -0.08(-0.50%)
Apr 25, 2014 16.28 16.35 15.81 16.13 336,101 -0.12(-0.74%)
Apr 24, 2014 15.00 16.90 14.95 16.25 768,768 +0.73(+4.70%)
Apr 23, 2014 15.70 16.00 15.49 15.52 293,268 -0.20(-1.27%)
Apr 22, 2014 15.77 15.91 15.69 15.72 62,152 +0.03(+0.19%)
Apr 21, 2014 15.83 16.04 15.65 15.69 56,524 -0.14(-0.88%)
Apr 17, 2014 15.67 15.83 15.83 15.83 75,600 +0.09(+0.57%)
Apr 16, 2014 15.53 15.85 15.44 15.74 172,022 +0.34(+2.21%)
Apr 15, 2014 15.29 15.43 15.01 15.40 244,170 +0.11(+0.72%)
Apr 14, 2014 15.24 15.31 15.01 15.29 287,124 +0.23(+1.53%)
Apr 11, 2014 15.07 15.55 15.03 15.06 197,801 -0.19(-1.25%)
Apr 10, 2014 15.23 15.35 14.97 15.25 234,621 -0.01(-0.07%)
Apr 09, 2014 14.95 15.33 14.85 15.26 69,363 +0.35(+2.35%)
Apr 08, 2014 14.90 15.19 14.57 14.91 121,706 +0.03(+0.20%)
Apr 07, 2014 14.85 15.04 14.55 14.88 261,410 -0.06(-0.40%)
Apr 04, 2014 15.41 15.41 14.47 14.94 167,591 -0.32(-2.10%)
Apr 03, 2014 15.40 15.47 15.05 15.26 69,734 -0.11(-0.72%)
Apr 02, 2014 15.45 15.48 15.21 15.37 110,484 -0.09(-0.58%)
Apr 01, 2014 15.29 15.66 15.16 15.46 142,166 +0.27(+1.78%)
Mar 31, 2014 14.88 15.52 14.88 15.19 172,614 +0.45(+3.05%)
Mar 28, 2014 14.95 14.98 14.66 14.74 274,209 -0.24(-1.60%)
Mar 27, 2014 15.20 15.35 14.84 14.98 68,943 -0.25(-1.64%)
Mar 26, 2014 15.88 15.96 15.11 15.23 341,997 -0.52(-3.30%)
Mar 25, 2014 16.17 16.22 15.61 15.75 110,239 -0.29(-1.81%)
Mar 24, 2014 16.25 16.29 15.81 16.04 133,159 -0.21(-1.29%)
Mar 21, 2014 16.51 16.73 16.06 16.25 215,369 -0.26(-1.57%)
Mar 20, 2014 16.32 16.64 16.32 16.51 56,822 +0.09(+0.55%)
Mar 19, 2014 16.23 16.70 16.22 16.42 209,639 +0.15(+0.92%)
Mar 18, 2014 15.88 16.50 15.88 16.27 94,424 +0.37(+2.33%)
Mar 17, 2014 15.95 16.03 15.78 15.90 68,691 +0.14(+0.89%)
Mar 14, 2014 15.62 16.06 15.62 15.76 98,870 +0.05(+0.32%)
Mar 13, 2014 15.97 15.98 15.65 15.71 155,227 -0.17(-1.07%)
Mar 12, 2014 15.76 16.02 15.69 15.88 65,748 +0.03(+0.19%)
Mar 11, 2014 16.28 16.31 15.67 15.85 295,897 -0.44(-2.70%)
Mar 10, 2014 16.61 16.72 16.14 16.29 187,654 -0.29(-1.75%)
Mar 07, 2014 16.72 16.82 16.44 16.58 122,058 -0.07(-0.42%)
Mar 06, 2014 16.00 17.06 15.98 16.65 350,944 +0.66(+4.13%)
Mar 05, 2014 15.85 16.08 15.62 15.99 258,099 +0.18(+1.14%)
Mar 04, 2014 14.25 15.89 14.25 15.81 619,017 +1.76(+12.53%)
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.