Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

31.46 USD -0.99 (-3.05%)
Official Closing Price Updated: 7:29 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.30 14.56 13.56 14.24 468,100 -0.01(-0.07%)
Oct 30, 2007 14.52 14.65 14.19 14.25 253,200 -0.29(-1.99%)
Oct 29, 2007 14.38 14.87 14.17 14.54 265,500 +0.21(+1.47%)
Oct 26, 2007 14.24 14.55 13.99 14.33 232,500 +0.34(+2.43%)
Oct 25, 2007 13.79 14.07 13.50 13.99 220,000 +0.25(+1.82%)
Oct 24, 2007 13.92 14.18 13.50 13.74 222,300 -0.33(-2.35%)
Oct 23, 2007 14.63 14.63 13.85 14.07 252,100 -0.43(-2.97%)
Oct 22, 2007 14.23 14.78 13.99 14.50 242,500 +0.47(+3.35%)
Oct 19, 2007 14.69 14.78 14.01 14.03 322,700 -0.72(-4.88%)
Oct 18, 2007 15.15 15.20 14.66 14.75 149,800 -0.47(-3.09%)
Oct 17, 2007 15.55 15.82 14.89 15.22 179,500 -0.17(-1.10%)
Oct 16, 2007 15.49 15.60 15.21 15.39 217,700 -0.11(-0.71%)
Oct 15, 2007 15.84 15.84 15.28 15.50 281,200 -0.35(-2.21%)
Oct 12, 2007 15.24 15.91 15.18 15.85 278,000 +0.66(+4.34%)
Oct 11, 2007 15.81 15.97 15.12 15.19 387,100 -0.57(-3.62%)
Oct 10, 2007 15.90 15.96 15.67 15.76 276,800 -0.19(-1.19%)
Oct 09, 2007 15.68 16.21 15.68 15.95 207,600 +0.27(+1.72%)
Oct 08, 2007 15.60 15.89 15.37 15.68 150,500 +0.02(+0.13%)
Oct 05, 2007 14.98 15.85 14.89 15.66 279,300 +0.71(+4.75%)
Oct 04, 2007 15.21 15.24 14.65 14.95 172,900 -0.21(-1.39%)
Oct 03, 2007 14.55 15.61 14.53 15.16 460,900 +0.56(+3.84%)
Oct 02, 2007 14.70 14.89 14.18 14.60 519,200 +0.00(+0.00%)
Oct 01, 2007 14.54 14.74 14.26 14.60 351,200 +0.04(+0.27%)
Sep 28, 2007 14.53 14.76 14.43 14.56 224,500 -0.07(-0.48%)
Sep 27, 2007 15.03 15.07 14.30 14.63 462,300 -0.33(-2.21%)
Sep 26, 2007 15.09 15.18 14.76 14.96 361,400 -0.05(-0.33%)
Sep 25, 2007 15.46 15.49 14.96 15.01 716,500 -0.61(-3.91%)
Sep 24, 2007 16.42 16.62 15.54 15.62 357,900 -0.81(-4.93%)
Sep 21, 2007 16.52 16.72 16.29 16.43 328,000 +0.07(+0.43%)
Sep 20, 2007 16.69 17.01 16.36 16.36 254,600 -0.38(-2.27%)
Sep 19, 2007 16.75 16.88 15.81 16.74 588,900 +0.15(+0.90%)
Sep 18, 2007 15.47 16.72 15.47 16.59 490,000 +1.15(+7.45%)
Sep 17, 2007 15.91 16.04 15.41 15.44 199,800 -0.55(-3.44%)
Sep 14, 2007 15.38 16.08 15.38 15.99 413,400 +0.40(+2.57%)
Sep 13, 2007 15.40 15.71 15.26 15.59 397,500 +0.23(+1.50%)
Sep 12, 2007 16.04 16.12 15.30 15.36 934,400 -0.76(-4.71%)
Sep 11, 2007 16.73 16.86 15.96 16.12 732,200 -0.56(-3.36%)
Sep 10, 2007 17.41 17.72 16.66 16.68 393,300 -0.56(-3.25%)
Sep 07, 2007 17.86 17.86 17.19 17.24 491,300 -0.66(-3.69%)
Sep 06, 2007 17.78 17.92 17.52 17.90 314,600 +0.12(+0.67%)
Sep 05, 2007 18.30 18.37 17.64 17.78 674,600 -0.58(-3.16%)
Sep 04, 2007 18.35 18.75 18.30 18.36 198,000 +0.02(+0.11%)
Aug 31, 2007 18.48 18.65 18.17 18.34 222,200 +0.20(+1.10%)
Aug 30, 2007 18.25 18.63 18.04 18.14 129,900 -0.16(-0.87%)
Aug 29, 2007 18.05 18.35 17.85 18.30 274,900 +0.31(+1.72%)
Aug 28, 2007 18.90 19.03 17.96 17.99 301,100 -0.88(-4.66%)
Aug 27, 2007 19.02 19.37 18.79 18.87 171,500 -0.19(-1.00%)
Aug 24, 2007 18.52 19.07 18.52 19.06 428,800 +0.49(+2.64%)
Aug 23, 2007 19.00 19.11 18.50 18.57 293,300 -0.28(-1.49%)
Aug 22, 2007 19.17 19.43 18.77 18.85 215,700 -0.24(-1.26%)
Aug 21, 2007 19.29 19.62 18.90 19.09 185,000 -0.22(-1.14%)
Aug 20, 2007 19.25 19.53 19.16 19.31 274,300 +0.13(+0.68%)
Aug 17, 2007 19.16 19.69 18.92 19.18 406,000 +0.68(+3.68%)
Aug 16, 2007 18.49 18.70 17.81 18.50 566,300 -0.04(-0.22%)
Aug 15, 2007 18.36 18.85 18.14 18.54 426,400 +0.13(+0.71%)
Aug 14, 2007 18.92 19.39 18.22 18.41 578,600 -0.61(-3.21%)
Aug 13, 2007 19.59 19.82 18.87 19.02 377,100 -0.48(-2.46%)
Aug 10, 2007 20.00 21.34 19.50 19.50 1,343,400 -2.20(-10.14%)
Aug 09, 2007 19.00 21.96 19.00 21.70 1,814,700 +0.80(+3.83%)
Aug 08, 2007 20.07 21.48 20.07 20.90 1,083,400 +1.10(+5.56%)
Aug 07, 2007 19.85 20.49 18.99 19.80 1,000,100 -0.01(-0.05%)
Aug 06, 2007 19.11 19.86 18.88 19.81 473,500 +0.80(+4.21%)
Aug 03, 2007 19.14 19.28 18.96 19.01 255,800 -0.27(-1.40%)
Aug 02, 2007 18.88 19.38 18.79 19.28 302,100 +0.37(+1.96%)
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.