Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

48.77 USD -0.46 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.970 1.970 1.730 1.760 0 -0.18(-9.28%)
Jan 29, 2009 2.020 2.050 1.860 1.940 180,568 -0.08(-3.96%)
Jan 28, 2009 2.070 2.140 1.990 2.020 211,814 +0.00(+0.00%)
Jan 27, 2009 2.010 2.230 1.990 2.020 59,149 +0.03(+1.51%)
Jan 26, 2009 2.050 2.310 1.970 1.990 243,450 -0.04(-1.97%)
Jan 23, 2009 1.940 2.180 1.750 2.030 155,664 +0.08(+4.10%)
Jan 22, 2009 2.290 2.350 1.945 1.950 249,909 -0.40(-17.02%)
Jan 21, 2009 2.450 2.670 2.320 2.350 165,512 -0.07(-2.89%)
Jan 20, 2009 2.390 2.600 2.280 2.420 191,224 -0.02(-0.82%)
Jan 16, 2009 2.650 2.680 2.370 2.440 208,109 -0.12(-4.69%)
Jan 15, 2009 2.420 2.720 2.420 2.560 186,185 +0.13(+5.35%)
Jan 14, 2009 2.890 3.010 2.240 2.430 318,006 -0.55(-18.46%)
Jan 13, 2009 2.870 3.340 2.750 2.980 215,592 +0.11(+3.83%)
Jan 12, 2009 3.010 3.140 2.790 2.870 144,089 -0.11(-3.69%)
Jan 09, 2009 3.340 3.520 2.900 2.980 230,157 -0.34(-10.24%)
Jan 08, 2009 3.120 3.380 3.100 3.320 119,018 -0.03(-0.90%)
Jan 07, 2009 3.440 3.440 3.110 3.350 182,291 -0.19(-5.37%)
Jan 06, 2009 3.400 3.540 3.290 3.540 421,936 +0.19(+5.67%)
Jan 05, 2009 3.300 3.610 3.110 3.350 379,931 +0.10(+3.08%)
Jan 02, 2009 3.390 3.390 3.110 3.250 0 -0.14(-4.13%)
Jan 01, 2009 3.130 3.420 3.090 3.390 0 +0.00(+0.00%)
Dec 31, 2008 3.130 3.420 3.090 3.390 299,586 +0.28(+9.00%)
Dec 30, 2008 2.930 3.130 2.880 3.110 105,477 +0.24(+8.36%)
Dec 29, 2008 3.220 3.220 2.740 2.870 235,534 -0.35(-10.87%)
Dec 26, 2008 3.220 3.380 3.140 3.220 76,130 +0.03(+0.94%)
Dec 24, 2008 3.250 3.290 3.000 3.190 35,131 -0.05(-1.54%)
Dec 23, 2008 3.630 3.630 3.210 3.240 202,297 -0.31(-8.73%)
Dec 22, 2008 3.800 3.800 3.470 3.550 302,569 -0.25(-6.58%)
Dec 19, 2008 3.800 3.880 3.590 3.800 428,884 +0.27(+7.65%)
Dec 18, 2008 3.750 3.920 3.390 3.530 129,483 -0.22(-5.87%)
Dec 17, 2008 4.000 4.050 3.540 3.750 127,130 -0.23(-5.78%)
Dec 16, 2008 3.030 4.000 3.030 3.980 241,196 +1.03(+34.92%)
Dec 15, 2008 2.970 3.330 2.870 2.950 138,656 +0.00(+0.00%)
Dec 12, 2008 2.900 3.010 2.770 2.950 0 -0.09(-2.96%)
Dec 11, 2008 3.710 3.850 3.000 3.040 158,868 -0.77(-20.21%)
Dec 10, 2008 3.550 3.970 3.530 3.810 122,411 +0.30(+8.55%)
Dec 09, 2008 3.270 3.630 3.210 3.510 273,928 +0.14(+4.15%)
Dec 08, 2008 3.200 3.500 3.110 3.370 186,563 +0.26(+8.36%)
Dec 05, 2008 2.780 3.130 2.780 3.110 166,725 +0.26(+9.12%)
Dec 04, 2008 3.000 3.080 2.700 2.850 233,774 -0.22(-7.17%)
Dec 03, 2008 2.910 3.400 2.830 3.070 148,659 +0.12(+4.07%)
Dec 02, 2008 2.420 2.960 2.320 2.950 218,644 +0.59(+25.00%)
Dec 01, 2008 2.670 2.690 2.250 2.360 286,109 -0.42(-15.11%)
Nov 28, 2008 2.890 2.930 2.690 2.780 45,765 -0.21(-7.02%)
Nov 26, 2008 2.180 3.060 2.000 2.990 284,040 +0.76(+34.08%)
Nov 25, 2008 2.580 2.640 2.170 2.230 429,641 -0.30(-11.86%)
Nov 24, 2008 2.600 2.970 2.380 2.530 205,292 -0.04(-1.56%)
Nov 21, 2008 2.990 2.990 1.750 2.570 419,473 -0.24(-8.54%)
Nov 20, 2008 2.700 3.460 2.530 2.810 314,780 +0.04(+1.44%)
Nov 19, 2008 2.600 3.600 2.540 2.770 1,086,090 +0.17(+6.54%)
Nov 18, 2008 1.710 2.780 1.680 2.600 358,261 +0.92(+54.76%)
Nov 17, 2008 1.630 1.720 1.620 1.680 143,200 +0.03(+1.82%)
Nov 14, 2008 1.930 1.930 1.650 1.650 0 -0.33(-16.67%)
Nov 13, 2008 1.450 1.980 1.410 1.980 295,667 +0.48(+32.00%)
Nov 12, 2008 1.470 1.560 1.440 1.500 358,144 +0.00(+0.00%)
Nov 11, 2008 1.280 1.930 1.250 1.500 509,294 +0.25(+20.00%)
Nov 10, 2008 1.420 1.540 1.250 1.250 372,058 -0.20(-13.79%)
Nov 07, 2008 1.470 1.520 1.388 1.450 282,184 +0.02(+1.40%)
Nov 06, 2008 1.420 1.620 1.420 1.430 407,625 +0.03(+2.14%)
Nov 05, 2008 2.270 2.380 1.350 1.400 563,863 -0.91(-39.39%)
Nov 04, 2008 2.340 2.430 2.140 2.310 357,800 +0.20(+9.48%)
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.