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, 2014 19.06 19.19 18.50 19.17 368,901 +0.42(+2.24%)
Oct 30, 2014 18.47 18.90 18.40 18.75 161,428 +0.18(+0.97%)
Oct 29, 2014 18.30 18.72 18.13 18.57 282,106 +0.27(+1.48%)
Oct 28, 2014 17.85 18.55 17.75 18.30 163,508 +0.59(+3.33%)
Oct 27, 2014 17.73 17.90 17.60 17.71 154,104 -0.19(-1.06%)
Oct 24, 2014 17.63 17.96 17.37 17.90 162,104 +0.33(+1.88%)
Oct 23, 2014 17.12 18.05 17.05 17.57 276,154 +0.61(+3.60%)
Oct 22, 2014 16.80 17.10 16.68 16.96 212,923 +0.21(+1.25%)
Oct 21, 2014 16.60 16.79 16.28 16.75 85,259 +0.34(+2.07%)
Oct 20, 2014 16.31 16.31 16.28 16.41 60,155 +0.02(+0.12%)
Oct 17, 2014 16.70 16.70 16.19 16.39 158,598 -0.08(-0.49%)
Oct 16, 2014 15.99 16.62 15.89 16.47 147,950 +0.24(+1.48%)
Oct 15, 2014 15.82 16.37 15.63 16.23 175,401 +0.16(+1.00%)
Oct 14, 2014 15.92 16.32 15.75 16.07 92,322 +0.33(+2.10%)
Oct 13, 2014 15.81 16.16 15.63 15.74 96,251 -0.10(-0.63%)
Oct 10, 2014 15.72 16.27 15.63 15.84 125,933 -0.01(-0.06%)
Oct 09, 2014 16.60 16.60 15.85 15.85 139,597 -0.84(-5.03%)
Oct 08, 2014 16.32 16.73 16.03 16.69 124,632 +0.37(+2.27%)
Oct 07, 2014 16.38 16.43 16.15 16.32 143,836 -0.15(-0.91%)
Oct 06, 2014 17.17 17.22 16.46 16.47 99,206 -0.66(-3.85%)
Oct 03, 2014 17.11 17.17 16.95 17.13 98,570 +0.20(+1.18%)
Oct 02, 2014 16.35 16.95 16.35 16.93 108,179 +0.49(+2.98%)
Oct 01, 2014 16.75 16.75 16.25 16.44 202,930 -0.41(-2.43%)
Sep 30, 2014 17.45 17.50 16.83 16.85 163,147 -0.63(-3.60%)
Sep 29, 2014 17.32 17.62 17.20 17.48 149,080 -0.03(-0.17%)
Sep 26, 2014 17.59 17.76 17.45 17.51 129,768 -0.08(-0.45%)
Sep 25, 2014 17.71 17.71 17.50 17.59 235,881 -0.14(-0.79%)
Sep 24, 2014 17.55 17.82 17.43 17.73 214,549 +0.15(+0.85%)
Sep 23, 2014 17.68 17.85 17.58 17.58 170,638 -0.21(-1.18%)
Sep 22, 2014 18.04 18.12 17.76 17.79 227,383 -0.32(-1.77%)
Sep 19, 2014 18.69 18.69 18.06 18.11 213,574 -0.50(-2.69%)
Sep 18, 2014 18.69 18.83 18.58 18.61 188,437 -0.05(-0.27%)
Sep 17, 2014 18.66 18.93 18.62 18.66 178,968 -0.02(-0.11%)
Sep 16, 2014 18.70 18.92 18.64 18.68 135,597 -0.08(-0.43%)
Sep 15, 2014 18.88 18.88 18.66 18.76 148,824 -0.19(-1.00%)
Sep 12, 2014 19.01 19.06 18.77 18.95 143,037 -0.12(-0.63%)
Sep 11, 2014 18.77 19.37 18.66 19.07 280,942 +0.26(+1.38%)
Sep 10, 2014 18.77 18.94 18.74 18.81 231,977 +0.04(+0.21%)
Sep 09, 2014 18.63 18.81 18.18 18.77 340,478 +0.12(+0.64%)
Sep 08, 2014 18.73 18.77 18.31 18.65 235,574 -0.15(-0.80%)
Sep 05, 2014 17.68 19.03 17.54 18.80 600,819 +1.27(+7.24%)
Sep 04, 2014 17.47 17.61 17.47 17.53 212,033 +0.11(+0.63%)
Sep 03, 2014 17.74 17.74 17.38 17.42 108,414 -0.18(-1.02%)
Sep 02, 2014 17.35 17.68 17.35 17.60 293,305 +0.34(+1.97%)
Aug 29, 2014 17.45 17.26 17.26 17.26 220,000 -0.19(-1.09%)
Aug 28, 2014 17.39 17.46 17.23 17.45 126,257 -0.12(-0.68%)
Aug 27, 2014 17.79 17.89 17.51 17.57 104,224 -0.23(-1.29%)
Aug 26, 2014 17.68 17.97 17.55 17.80 150,508 +0.17(+0.96%)
Aug 25, 2014 17.88 17.94 17.54 17.63 119,192 -0.14(-0.79%)
Aug 22, 2014 17.72 17.89 17.66 17.77 141,032 +0.03(+0.17%)
Aug 21, 2014 17.91 17.98 17.47 17.74 105,651 -0.19(-1.06%)
Aug 20, 2014 17.91 18.09 17.61 17.93 137,703 -0.07(-0.39%)
Aug 19, 2014 17.98 18.15 17.83 18.00 308,777 +0.02(+0.11%)
Aug 18, 2014 17.86 18.00 17.68 17.98 206,093 +0.30(+1.70%)
Aug 15, 2014 17.80 17.91 17.44 17.68 167,073 +0.00(+0.00%)
Aug 14, 2014 17.53 17.73 17.49 17.68 289,673 +0.21(+1.20%)
Aug 13, 2014 17.51 17.57 17.25 17.47 186,020 -0.03(-0.17%)
Aug 12, 2014 17.32 17.75 17.32 17.50 174,729 +0.11(+0.63%)
Aug 11, 2014 17.18 17.57 17.12 17.39 205,758 +0.34(+1.99%)
Aug 08, 2014 16.79 17.22 16.77 17.05 434,906 +0.28(+1.67%)
Aug 07, 2014 16.76 16.91 16.44 16.77 217,997 +0.07(+0.42%)
Aug 06, 2014 16.38 17.00 16.38 16.70 173,314 +0.20(+1.21%)
Aug 05, 2014 16.27 16.51 16.26 16.50 143,410 +0.12(+0.73%)
Aug 04, 2014 16.25 16.58 16.22 16.38 293,513 +0.16(+0.99%)
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.