Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.22 USD -0.45 (-0.91%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.46 14.61 14.28 14.40 112,473 -0.01(-0.07%)
Feb 27, 2014 14.28 14.54 14.25 14.41 80,818 +0.06(+0.42%)
Feb 26, 2014 14.25 14.67 14.25 14.35 77,934 +0.16(+1.13%)
Feb 25, 2014 14.18 14.34 14.10 14.19 90,939 +0.00(+0.00%)
Feb 24, 2014 14.16 14.22 14.00 14.19 123,787 +0.19(+1.36%)
Feb 21, 2014 14.24 14.29 13.91 14.00 111,135 -0.17(-1.20%)
Feb 20, 2014 14.15 14.28 14.09 14.17 58,954 +0.01(+0.07%)
Feb 19, 2014 14.21 14.41 14.03 14.16 151,434 -0.09(-0.63%)
Feb 18, 2014 14.05 14.30 13.98 14.25 98,964 +0.26(+1.86%)
Feb 14, 2014 14.19 13.99 13.99 13.99 35,200 -0.18(-1.27%)
Feb 13, 2014 13.90 14.24 13.88 14.17 212,964 +0.13(+0.93%)
Feb 12, 2014 14.18 14.29 13.91 14.04 43,191 -0.16(-1.13%)
Feb 11, 2014 14.07 14.40 14.07 14.20 98,446 +0.16(+1.14%)
Feb 10, 2014 14.19 14.19 13.86 14.04 142,346 -0.11(-0.78%)
Feb 07, 2014 13.95 14.17 13.82 14.15 123,414 +0.24(+1.73%)
Feb 06, 2014 13.77 14.03 13.77 13.91 117,066 +0.17(+1.24%)
Feb 05, 2014 13.81 13.81 13.33 13.74 150,581 -0.14(-1.01%)
Feb 04, 2014 14.16 14.24 13.85 13.88 162,476 -0.18(-1.28%)
Feb 03, 2014 14.71 14.86 13.95 14.06 176,676 -0.69(-4.68%)
Jan 31, 2014 14.93 15.04 14.64 14.75 287,966 -0.43(-2.83%)
Jan 30, 2014 15.48 15.60 14.89 15.18 309,310 -0.20(-1.30%)
Jan 29, 2014 15.07 15.45 14.94 15.38 259,011 +0.13(+0.85%)
Jan 28, 2014 15.00 15.29 14.77 15.25 212,674 +0.34(+2.28%)
Jan 27, 2014 14.70 15.06 14.46 14.91 146,351 +0.20(+1.36%)
Jan 24, 2014 14.97 14.97 14.47 14.71 87,959 -0.40(-2.65%)
Jan 23, 2014 15.18 15.25 14.98 15.11 212,124 -0.21(-1.37%)
Jan 22, 2014 15.50 15.60 15.27 15.32 63,651 -0.17(-1.10%)
Jan 21, 2014 15.76 15.76 15.43 15.49 106,525 -0.12(-0.77%)
Jan 17, 2014 15.62 15.61 15.61 15.61 66,900 -0.03(-0.19%)
Jan 16, 2014 15.70 15.86 15.59 15.64 68,341 -0.09(-0.57%)
Jan 15, 2014 15.66 15.79 15.59 15.73 115,771 +0.07(+0.45%)
Jan 14, 2014 15.50 15.67 15.23 15.66 135,478 +0.26(+1.69%)
Jan 13, 2014 15.70 15.70 15.23 15.40 106,965 -0.34(-2.16%)
Jan 10, 2014 16.05 16.11 15.69 15.74 114,468 -0.27(-1.69%)
Jan 09, 2014 16.03 16.14 15.74 16.01 150,985 -0.01(-0.06%)
Jan 08, 2014 16.08 16.37 15.87 16.02 244,177 -0.05(-0.31%)
Jan 07, 2014 15.95 16.28 15.86 16.07 161,371 +0.16(+1.01%)
Jan 06, 2014 15.76 15.96 15.61 15.91 205,218 +0.17(+1.08%)
Jan 03, 2014 15.49 15.77 15.31 15.74 115,138 +0.24(+1.55%)
Jan 02, 2014 15.98 15.98 15.36 15.50 69,584 -0.58(-3.61%)
Dec 31, 2013 15.93 16.08 16.08 16.08 118,300 +0.14(+0.88%)
Dec 30, 2013 15.78 16.02 15.63 15.94 76,617 +0.11(+0.69%)
Dec 27, 2013 16.48 16.48 15.79 15.83 56,773 -0.57(-3.48%)
Dec 26, 2013 16.38 16.61 16.34 16.40 76,000 +0.05(+0.31%)
Dec 24, 2013 16.16 16.41 15.88 16.35 38,005 +0.17(+1.05%)
Dec 23, 2013 15.87 16.27 15.85 16.18 69,471 +0.44(+2.80%)
Dec 20, 2013 15.40 15.97 15.35 15.74 238,880 +0.30(+1.94%)
Dec 19, 2013 15.75 15.75 15.30 15.44 60,774 -0.35(-2.22%)
Dec 18, 2013 15.30 15.82 15.22 15.79 115,541 +0.47(+3.07%)
Dec 17, 2013 15.48 15.48 15.23 15.32 49,354 -0.13(-0.84%)
Dec 16, 2013 15.67 15.79 15.38 15.45 118,562 -0.21(-1.34%)
Dec 13, 2013 14.99 15.72 14.83 15.66 118,903 +0.74(+4.96%)
Dec 12, 2013 15.10 15.22 14.87 14.92 87,135 -0.21(-1.39%)
Dec 11, 2013 15.44 15.52 14.99 15.13 103,377 -0.24(-1.56%)
Dec 10, 2013 15.57 15.57 15.34 15.37 69,172 -0.24(-1.54%)
Dec 09, 2013 15.53 15.64 15.31 15.61 82,060 +0.06(+0.39%)
Dec 06, 2013 15.47 15.61 15.40 15.55 73,673 +0.25(+1.63%)
Dec 05, 2013 15.20 15.32 14.92 15.30 51,528 +0.13(+0.86%)
Dec 04, 2013 15.44 15.52 14.91 15.17 83,393 -0.33(-2.13%)
Dec 03, 2013 15.46 15.67 15.38 15.50 60,161 -0.01(-0.06%)
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.