Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.59 USD -2.18 (-4.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.95 14.06 13.81 13.85 5,600 -0.15(-1.07%)
Jul 30, 2003 14.05 14.05 14.00 14.00 21,100 -0.05(-0.36%)
Jul 29, 2003 13.98 14.05 13.95 14.05 9,900 +0.07(+0.50%)
Jul 28, 2003 14.00 14.04 13.98 13.98 6,000 +0.02(+0.14%)
Jul 25, 2003 14.05 14.06 13.85 13.96 2,400 +0.01(+0.07%)
Jul 24, 2003 13.90 14.12 13.90 13.95 36,800 +0.15(+1.09%)
Jul 23, 2003 13.92 13.92 13.65 13.80 7,100 -0.18(-1.29%)
Jul 22, 2003 14.20 14.20 13.92 13.98 4,300 -0.22(-1.55%)
Jul 21, 2003 14.17 14.27 14.00 14.20 7,700 -0.07(-0.49%)
Jul 18, 2003 14.26 14.29 14.00 14.27 7,700 -0.13(-0.90%)
Jul 17, 2003 14.50 14.75 14.34 14.40 5,100 -0.18(-1.23%)
Jul 16, 2003 14.53 14.68 14.38 14.58 10,000 -0.05(-0.34%)
Jul 15, 2003 14.80 14.81 14.62 14.63 4,700 -0.17(-1.15%)
Jul 14, 2003 14.20 14.84 14.14 14.80 25,200 +0.68(+4.82%)
Jul 11, 2003 13.87 14.16 13.87 14.12 13,100 +0.25(+1.80%)
Jul 10, 2003 14.00 14.05 13.85 13.87 10,500 -0.18(-1.28%)
Jul 09, 2003 14.00 14.10 13.99 14.05 25,900 -0.01(-0.07%)
Jul 08, 2003 14.10 14.10 14.00 14.06 18,400 -0.04(-0.28%)
Jul 07, 2003 13.90 14.10 13.86 14.10 27,900 +0.11(+0.79%)
Jul 03, 2003 13.95 14.00 13.88 13.99 7,900 -0.01(-0.07%)
Jul 02, 2003 14.00 14.10 13.85 14.00 19,400 +0.00(+0.00%)
Jul 01, 2003 14.01 14.14 13.92 14.00 25,800 +0.00(+0.00%)
Jun 30, 2003 14.16 14.35 14.00 14.00 39,200 -0.01(-0.07%)
Jun 27, 2003 13.50 14.50 13.50 14.01 27,800 +0.50(+3.70%)
Jun 26, 2003 13.60 13.70 13.40 13.51 35,500 -0.07(-0.52%)
Jun 25, 2003 13.60 13.66 13.55 13.58 6,200 -0.02(-0.15%)
Jun 24, 2003 13.65 13.70 13.50 13.60 19,700 -0.15(-1.09%)
Jun 23, 2003 13.50 13.90 13.50 13.75 28,100 +0.34(+2.54%)
Jun 20, 2003 13.20 13.41 13.20 13.41 5,300 +0.17(+1.28%)
Jun 19, 2003 13.20 13.33 13.13 13.24 12,900 +0.08(+0.61%)
Jun 18, 2003 12.90 13.20 12.80 13.16 12,100 +0.36(+2.81%)
Jun 17, 2003 12.57 13.20 12.50 12.80 32,200 +0.21(+1.67%)
Jun 16, 2003 12.38 12.59 12.35 12.59 46,000 +0.22(+1.78%)
Jun 13, 2003 12.47 12.48 12.30 12.37 27,600 -0.07(-0.56%)
Jun 12, 2003 12.10 12.46 12.10 12.44 27,700 +0.34(+2.81%)
Jun 11, 2003 11.90 12.10 11.90 12.10 19,600 +0.20(+1.68%)
Jun 10, 2003 11.67 11.90 11.67 11.90 4,100 +0.28(+2.41%)
Jun 09, 2003 11.89 12.00 11.58 11.62 7,000 -0.25(-2.11%)
Jun 06, 2003 12.20 12.30 11.87 11.87 18,400 -0.38(-3.10%)
Jun 05, 2003 11.85 12.25 11.85 12.25 11,800 +0.51(+4.34%)
Jun 04, 2003 11.60 11.78 11.58 11.74 11,300 +0.14(+1.21%)
Jun 03, 2003 11.50 11.60 11.50 11.60 1,900 +0.05(+0.43%)
Jun 02, 2003 11.38 11.75 11.38 11.55 12,500 +0.22(+1.94%)
May 30, 2003 11.23 11.35 11.23 11.33 8,600 +0.10(+0.89%)
May 29, 2003 11.27 11.40 11.20 11.23 5,500 -0.01(-0.09%)
May 28, 2003 11.02 11.29 11.02 11.24 5,300 +0.22(+2.00%)
May 27, 2003 11.05 11.10 11.01 11.02 6,800 +0.01(+0.09%)
May 23, 2003 10.97 11.05 10.97 11.01 2,500 +0.00(+0.00%)
May 22, 2003 10.92 11.07 10.92 11.01 5,900 +0.05(+0.46%)
May 21, 2003 11.20 11.20 10.92 10.96 14,400 -0.24(-2.14%)
May 20, 2003 11.30 11.30 11.16 11.20 8,900 -0.12(-1.06%)
May 19, 2003 11.76 11.79 11.32 11.32 11,300 -0.39(-3.33%)
May 16, 2003 11.70 11.82 11.56 11.71 8,100 -0.09(-0.76%)
May 15, 2003 12.13 12.13 11.72 11.80 7,800 -0.33(-2.72%)
May 14, 2003 12.12 12.18 12.12 12.13 4,000 +0.04(+0.33%)
May 13, 2003 12.15 12.20 12.01 12.09 9,800 -0.13(-1.06%)
May 12, 2003 12.31 12.31 12.10 12.22 27,000 -0.09(-0.73%)
May 09, 2003 12.31 12.32 12.24 12.31 3,500 -0.01(-0.08%)
May 08, 2003 12.28 12.50 12.28 12.32 7,200 +0.02(+0.16%)
May 07, 2003 12.15 12.40 12.15 12.30 19,000 +0.25(+2.07%)
May 06, 2003 12.25 12.25 12.02 12.05 31,900 -0.13(-1.07%)
May 05, 2003 12.10 12.31 12.10 12.18 21,200 +0.53(+4.55%)
May 02, 2003 11.25 11.65 11.18 11.65 22,900 +0.33(+2.92%)
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.