Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

45.19 USD -0.29 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.940 7.540 6.910 6.940 3,033 -0.36(-4.93%)
Jun 29, 2010 7.440 7.440 7.140 7.300 273,253 -0.35(-4.58%)
Jun 25, 2010 7.650 8.060 7.210 7.650 2,731,910 +0.31(+4.22%)
Jun 24, 2010 7.350 7.590 7.290 7.340 481,055 -0.02(-0.27%)
Jun 23, 2010 7.490 7.550 7.210 7.360 409,479 -0.12(-1.60%)
Jun 22, 2010 7.990 8.200 7.380 7.480 381,002 -0.49(-6.15%)
Jun 21, 2010 8.700 8.840 7.890 7.970 263,995 -0.56(-6.57%)
Jun 18, 2010 8.530 8.540 8.260 8.530 159,189 +0.21(+2.52%)
Jun 17, 2010 8.330 8.400 8.110 8.320 148,388 -0.03(-0.36%)
Jun 16, 2010 8.260 8.450 8.100 8.350 202,928 -0.06(-0.71%)
Jun 15, 2010 8.330 8.470 8.020 8.410 196,273 +0.12(+1.45%)
Jun 14, 2010 8.460 8.540 8.250 8.290 169,825 +0.05(+0.61%)
Jun 11, 2010 8.080 8.410 7.870 8.240 214,890 +0.09(+1.10%)
Jun 10, 2010 7.910 8.390 7.910 8.150 356,242 +0.27(+3.43%)
Jun 09, 2010 7.870 8.100 7.680 7.880 292,847 +0.05(+0.64%)
Jun 08, 2010 8.140 8.240 7.780 7.830 370,463 -0.31(-3.81%)
Jun 07, 2010 9.020 9.200 8.050 8.140 330,325 -0.88(-9.73%)
Jun 04, 2010 9.018 9.579 9.000 9.018 135,256 -0.78(-7.98%)
Jun 03, 2010 9.810 9.980 9.595 9.800 294,780 +0.16(+1.66%)
Jun 02, 2010 9.550 9.960 9.300 9.640 313,110 +0.18(+1.90%)
Jun 01, 2010 10.03 10.06 9.400 9.460 228,144 -0.64(-6.34%)
May 28, 2010 10.10 10.18 9.800 10.10 279,946 +0.10(+1.00%)
May 27, 2010 10.06 10.34 9.890 10.00 256,161 +0.01(+0.10%)
May 26, 2010 9.850 10.32 9.850 9.990 155,269 +0.15(+1.52%)
May 25, 2010 9.460 9.910 9.420 9.840 164,970 -0.15(-1.50%)
May 24, 2010 10.09 10.32 9.880 9.990 125,910 -0.10(-0.99%)
May 21, 2010 9.800 10.38 9.500 10.09 254,336 +0.08(+0.80%)
May 20, 2010 10.25 10.55 10.00 10.01 395,151 -0.87(-8.00%)
May 19, 2010 11.24 11.44 10.80 10.88 278,663 -0.49(-4.31%)
May 18, 2010 12.60 12.65 11.36 11.37 220,379 -1.21(-9.62%)
May 17, 2010 11.89 12.60 11.42 12.58 299,936 +0.79(+6.70%)
May 14, 2010 11.79 12.44 11.69 11.79 176,643 -0.71(-5.68%)
May 13, 2010 12.69 12.79 12.32 12.50 153,225 -0.10(-0.79%)
May 12, 2010 12.09 12.73 11.92 12.60 297,214 +0.70(+5.88%)
May 11, 2010 12.09 12.09 11.79 11.90 384,606 +0.00(+0.00%)
May 10, 2010 11.90 11.96 11.86 11.90 405,346 +1.12(+10.39%)
May 07, 2010 11.10 11.67 10.72 10.78 494,022 -0.25(-2.27%)
May 06, 2010 11.69 12.08 10.91 11.03 365,422 -0.64(-5.48%)
May 05, 2010 11.93 12.36 11.65 11.67 314,965 -0.37(-3.07%)
May 04, 2010 11.96 12.24 11.65 12.04 213,667 -0.17(-1.39%)
May 03, 2010 11.13 12.26 11.04 12.21 395,932 +1.06(+9.51%)
Apr 30, 2010 12.30 12.36 11.04 11.15 345,802 -1.15(-9.35%)
Apr 29, 2010 11.40 12.71 11.35 12.30 605,481 +0.90(+7.89%)
Apr 28, 2010 11.02 11.47 10.60 11.40 637,979 -0.80(-6.56%)
Apr 27, 2010 12.27 12.57 12.17 12.20 332,177 -0.18(-1.45%)
Apr 26, 2010 12.06 12.57 12.03 12.38 209,339 +0.22(+1.81%)
Apr 23, 2010 11.85 12.17 11.65 12.16 211,381 +0.23(+1.93%)
Apr 22, 2010 11.12 11.96 10.98 11.93 313,509 +0.64(+5.67%)
Apr 21, 2010 11.20 11.33 11.18 11.29 125,517 +0.10(+0.89%)
Apr 20, 2010 11.20 11.25 11.05 11.19 116,777 +0.12(+1.08%)
Apr 19, 2010 11.00 11.10 10.89 11.07 248,120 +0.01(+0.09%)
Apr 16, 2010 10.91 11.12 10.83 11.06 170,374 +0.06(+0.55%)
Apr 15, 2010 10.85 11.00 10.71 11.00 99,020 +0.15(+1.38%)
Apr 14, 2010 10.34 10.90 10.28 10.85 173,626 +0.71(+7.00%)
Apr 13, 2010 10.45 10.45 9.940 10.14 234,801 -0.26(-2.50%)
Apr 12, 2010 10.46 10.73 10.36 10.40 136,301 -0.11(-1.05%)
Apr 09, 2010 10.70 10.75 10.50 10.51 106,723 -0.09(-0.85%)
Apr 08, 2010 10.67 10.99 10.48 10.60 312,242 -0.15(-1.40%)
Apr 07, 2010 10.83 11.08 10.61 10.75 169,822 -0.03(-0.28%)
Apr 06, 2010 10.96 11.08 10.75 10.78 100,660 -0.21(-1.91%)
Apr 05, 2010 10.49 11.10 10.43 10.99 112,240 +0.47(+4.47%)
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.