Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

44.65 USD +0.40 (+0.90%)
Official Closing Price Updated: 7:02 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.52 22.89 22.30 22.78 440,500 +0.24(+1.06%)
Feb 27, 2007 22.50 22.70 22.27 22.54 316,200 -0.23(-1.01%)
Feb 26, 2007 22.99 23.00 22.56 22.77 255,000 -0.30(-1.30%)
Feb 23, 2007 23.08 23.16 22.46 23.07 433,000 -0.01(-0.04%)
Feb 22, 2007 23.24 23.24 22.58 23.08 327,600 -0.16(-0.69%)
Feb 21, 2007 23.50 23.55 23.15 23.24 265,700 -0.21(-0.90%)
Feb 20, 2007 22.38 23.62 22.32 23.45 327,300 +0.93(+4.13%)
Feb 16, 2007 22.75 22.76 22.05 22.52 287,300 -0.19(-0.84%)
Feb 15, 2007 22.69 22.90 22.40 22.71 170,800 +0.03(+0.13%)
Feb 14, 2007 22.74 22.95 22.47 22.68 302,450 -0.06(-0.26%)
Feb 13, 2007 22.76 23.11 22.53 22.74 414,351 +0.02(+0.09%)
Feb 12, 2007 22.84 22.93 22.51 22.72 375,100 +0.13(+0.58%)
Feb 09, 2007 24.08 24.10 22.37 22.59 618,300 -1.49(-6.19%)
Feb 08, 2007 24.17 24.17 23.80 24.08 325,100 -0.09(-0.37%)
Feb 07, 2007 23.87 24.44 23.81 24.17 366,900 +0.38(+1.60%)
Feb 06, 2007 23.45 23.83 23.22 23.79 342,500 +0.38(+1.62%)
Feb 05, 2007 24.11 24.13 23.25 23.41 434,900 -0.59(-2.46%)
Feb 02, 2007 24.33 24.39 23.85 24.00 336,500 -0.31(-1.28%)
Feb 01, 2007 24.25 24.44 23.99 24.31 128,800 +0.15(+0.62%)
Jan 31, 2007 23.95 24.29 23.66 24.16 275,000 +0.19(+0.79%)
Jan 30, 2007 23.99 24.15 23.62 23.97 310,600 -0.06(-0.25%)
Jan 29, 2007 23.66 24.13 23.52 24.03 723,100 +0.36(+1.52%)
Jan 26, 2007 23.45 23.69 23.18 23.67 519,400 +0.26(+1.11%)
Jan 25, 2007 22.70 23.82 22.48 23.41 919,300 +0.46(+2.00%)
Jan 24, 2007 22.85 23.15 22.84 22.95 211,600 +0.22(+0.97%)
Jan 23, 2007 22.29 23.27 22.29 22.73 244,400 +0.36(+1.61%)
Jan 22, 2007 22.55 22.68 22.04 22.37 241,500 -0.31(-1.37%)
Jan 19, 2007 22.13 22.89 21.90 22.68 285,900 +0.63(+2.86%)
Jan 18, 2007 22.22 22.33 21.47 22.05 444,700 -0.17(-0.77%)
Jan 17, 2007 22.65 22.91 22.00 22.22 388,100 -0.31(-1.38%)
Jan 16, 2007 22.93 23.03 22.40 22.53 362,300 -0.31(-1.36%)
Jan 12, 2007 22.71 22.94 22.41 22.84 209,600 +0.05(+0.22%)
Jan 11, 2007 22.06 22.89 22.00 22.79 319,600 +0.70(+3.17%)
Jan 10, 2007 22.15 22.52 21.57 22.09 488,300 +0.08(+0.36%)
Jan 09, 2007 21.90 22.13 21.42 22.01 760,800 -0.04(-0.18%)
Jan 08, 2007 21.51 22.61 20.01 22.05 2,812,800 -2.72(-10.98%)
Jan 05, 2007 25.03 25.08 24.55 24.77 149,900 -0.28(-1.12%)
Jan 04, 2007 25.30 25.35 24.86 25.05 234,000 -0.31(-1.22%)
Jan 03, 2007 25.33 26.10 25.11 25.36 404,000 -0.57(-2.20%)
Dec 29, 2006 26.05 26.15 25.80 25.93 203,900 -0.27(-1.03%)
Dec 28, 2006 25.37 27.15 24.35 26.20 89,300 -0.05(-0.19%)
Dec 27, 2006 25.45 26.48 25.45 26.25 217,200 +0.86(+3.39%)
Dec 26, 2006 25.99 26.02 25.11 25.39 138,500 -0.60(-2.31%)
Dec 22, 2006 25.92 26.41 25.70 25.99 90,000 +0.16(+0.62%)
Dec 21, 2006 25.78 26.39 25.36 25.83 156,700 -0.05(-0.19%)
Dec 20, 2006 25.37 26.35 25.37 25.88 111,900 +0.19(+0.74%)
Dec 19, 2006 25.95 26.16 25.53 25.69 180,700 -0.41(-1.57%)
Dec 18, 2006 26.77 26.77 25.98 26.10 134,500 -0.67(-2.50%)
Dec 15, 2006 27.17 27.35 26.75 26.77 169,700 -0.38(-1.40%)
Dec 14, 2006 27.05 27.61 26.94 27.15 169,000 +0.14(+0.52%)
Dec 13, 2006 27.15 27.34 26.90 27.01 117,600 -0.12(-0.44%)
Dec 12, 2006 26.80 27.22 26.77 27.13 116,300 +0.23(+0.86%)
Dec 11, 2006 27.11 27.13 26.80 26.90 220,700 -0.20(-0.74%)
Dec 08, 2006 27.45 27.84 27.00 27.10 93,300 -0.40(-1.45%)
Dec 07, 2006 27.51 27.67 27.25 27.50 133,700 -0.01(-0.04%)
Dec 06, 2006 27.55 27.63 27.31 27.51 143,900 -0.10(-0.36%)
Dec 05, 2006 27.36 27.71 27.26 27.61 84,500 +0.35(+1.28%)
Dec 04, 2006 26.27 27.38 26.27 27.26 266,600 +1.15(+4.40%)
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.