Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.90 USD +0.31 (+0.67%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.69 13.69 13.53 13.59 143,488 -0.04(-0.29%)
Mar 27, 2013 13.59 13.66 13.47 13.63 63,169 -0.12(-0.87%)
Mar 26, 2013 13.73 13.80 13.56 13.75 75,891 +0.12(+0.88%)
Mar 25, 2013 13.79 13.90 13.48 13.63 89,502 -0.07(-0.51%)
Mar 22, 2013 13.51 13.71 13.48 13.70 54,325 +0.21(+1.56%)
Mar 21, 2013 13.47 13.52 13.20 13.49 107,919 -0.07(-0.52%)
Mar 20, 2013 13.59 13.65 13.36 13.56 81,097 +0.16(+1.19%)
Mar 19, 2013 13.49 13.51 13.25 13.40 92,858 -0.08(-0.59%)
Mar 18, 2013 13.14 13.60 13.11 13.48 93,664 +0.12(+0.90%)
Mar 15, 2013 14.02 14.18 13.32 13.36 547,939 -0.47(-3.40%)
Mar 14, 2013 13.64 13.87 13.64 13.83 153,376 +0.26(+1.92%)
Mar 13, 2013 13.35 13.60 13.33 13.57 178,999 +0.22(+1.65%)
Mar 12, 2013 13.30 13.42 13.09 13.35 106,470 -0.03(-0.22%)
Mar 11, 2013 13.22 13.44 13.03 13.38 137,454 +0.13(+0.98%)
Mar 08, 2013 13.37 13.37 13.15 13.25 128,451 +0.04(+0.30%)
Mar 07, 2013 13.19 13.21 13.08 13.21 110,367 -0.12(-0.90%)
Mar 06, 2013 13.76 13.76 13.22 13.33 79,808 -0.41(-2.98%)
Mar 05, 2013 13.41 13.84 13.27 13.74 166,851 +0.41(+3.08%)
Mar 04, 2013 13.10 13.39 12.96 13.33 142,160 +0.23(+1.76%)
Mar 01, 2013 12.82 13.22 12.69 13.10 82,260 +0.15(+1.16%)
Feb 28, 2013 12.94 13.02 12.80 12.95 103,709 -0.03(-0.23%)
Feb 27, 2013 12.72 13.11 12.70 12.98 113,142 +0.22(+1.72%)
Feb 26, 2013 12.74 12.83 12.54 12.76 105,940 +0.07(+0.55%)
Feb 25, 2013 13.11 13.11 12.68 12.69 138,647 -0.31(-2.38%)
Feb 22, 2013 13.22 13.36 12.95 13.00 89,411 -0.09(-0.69%)
Feb 21, 2013 13.44 13.49 12.70 13.09 249,622 -0.39(-2.89%)
Feb 20, 2013 14.04 14.07 13.44 13.48 215,575 -0.42(-3.02%)
Feb 19, 2013 13.32 13.95 12.99 13.90 322,473 +0.65(+4.91%)
Feb 15, 2013 13.24 13.38 13.14 13.25 195,663 +0.12(+0.91%)
Feb 14, 2013 12.92 13.15 12.82 13.13 282,042 +0.13(+1.00%)
Feb 13, 2013 12.61 13.00 12.50 13.00 214,078 +0.39(+3.09%)
Feb 12, 2013 12.64 12.64 12.52 12.61 75,918 +0.01(+0.08%)
Feb 11, 2013 12.62 12.62 12.29 12.60 131,277 +0.16(+1.29%)
Feb 08, 2013 12.36 12.59 12.18 12.44 98,108 +0.06(+0.48%)
Feb 07, 2013 12.43 12.43 12.00 12.38 101,209 -0.10(-0.80%)
Feb 06, 2013 12.07 12.50 11.96 12.48 112,140 +0.21(+1.71%)
Feb 04, 2013 12.11 12.32 11.97 12.27 158,917 -0.02(-0.16%)
Feb 01, 2013 11.91 12.37 11.69 12.29 408,397 +0.61(+5.22%)
Jan 31, 2013 11.44 11.70 11.20 11.68 229,721 +0.18(+1.57%)
Jan 30, 2013 11.65 11.93 11.40 11.50 165,247 -0.19(-1.63%)
Jan 29, 2013 11.87 12.68 11.57 11.69 537,299 -0.06(-0.51%)
Jan 28, 2013 11.79 11.97 10.70 11.75 209,969 -0.05(-0.42%)
Jan 25, 2013 11.76 11.92 11.56 11.80 219,418 +0.10(+0.85%)
Jan 24, 2013 11.39 11.82 11.39 11.70 369,994 +0.30(+2.63%)
Jan 23, 2013 11.94 11.94 11.27 11.40 404,748 -0.54(-4.52%)
Jan 22, 2013 11.42 11.94 11.32 11.94 222,678 +0.49(+4.28%)
Jan 18, 2013 10.95 11.48 10.83 11.45 255,131 +0.53(+4.85%)
Jan 17, 2013 10.08 10.97 9.990 10.92 179,877 +0.91(+9.09%)
Jan 16, 2013 10.02 10.10 9.910 10.01 155,263 -0.05(-0.50%)
Jan 15, 2013 10.01 10.11 9.930 10.06 96,683 +0.01(+0.10%)
Jan 14, 2013 9.460 10.09 9.300 10.05 200,506 -0.06(-0.59%)
Jan 11, 2013 10.22 10.22 9.980 10.11 108,780 -0.03(-0.30%)
Jan 10, 2013 10.07 10.19 9.920 10.14 90,442 +0.08(+0.80%)
Jan 09, 2013 10.12 10.18 10.00 10.06 87,264 -0.12(-1.18%)
Jan 08, 2013 10.18 10.27 9.910 10.18 167,520 -0.04(-0.39%)
Jan 07, 2013 10.14 10.26 9.880 10.22 237,786 +0.05(+0.49%)
Jan 04, 2013 9.790 10.20 9.620 10.17 759,444 +0.41(+4.20%)
Jan 03, 2013 9.300 9.790 9.050 9.760 65,274 +0.50(+5.40%)
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.