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 30, 2015 15.92 16.08 15.72 15.80 226,131 -0.16(-1.00%)
Oct 29, 2015 15.70 16.05 15.57 15.96 210,772 +0.20(+1.27%)
Oct 28, 2015 14.75 15.80 14.66 15.76 173,965 +1.08(+7.36%)
Oct 27, 2015 14.94 14.95 14.32 14.68 248,363 -0.28(-1.87%)
Oct 26, 2015 15.17 15.21 14.92 14.96 165,732 -0.19(-1.25%)
Oct 23, 2015 15.02 15.27 14.51 15.15 196,509 +0.27(+1.81%)
Oct 22, 2015 15.00 15.29 14.80 14.88 153,304 -0.03(-0.20%)
Oct 21, 2015 15.51 15.53 14.81 14.91 154,180 -0.60(-3.87%)
Oct 20, 2015 15.34 15.56 15.08 15.51 151,997 +0.09(+0.58%)
Oct 19, 2015 15.17 15.46 14.92 15.42 190,996 +0.20(+1.31%)
Oct 16, 2015 15.33 15.33 14.88 15.22 180,184 -0.05(-0.33%)
Oct 15, 2015 14.75 15.29 14.62 15.27 173,778 +0.61(+4.16%)
Oct 14, 2015 15.04 15.15 14.53 14.66 218,012 -0.33(-2.20%)
Oct 13, 2015 15.49 16.16 14.66 14.99 369,923 -0.68(-4.34%)
Oct 12, 2015 15.56 15.78 15.33 15.67 113,921 +0.10(+0.64%)
Oct 09, 2015 15.82 15.82 15.33 15.57 159,965 -0.26(-1.64%)
Oct 08, 2015 15.31 16.08 15.06 15.83 377,192 +0.42(+2.73%)
Oct 07, 2015 15.11 15.43 15.00 15.41 462,593 +0.37(+2.46%)
Oct 06, 2015 15.35 15.50 14.97 15.04 255,897 -0.35(-2.27%)
Oct 05, 2015 14.70 15.44 14.70 15.39 287,924 +0.65(+4.41%)
Oct 02, 2015 14.22 14.74 13.93 14.74 253,707 +0.40(+2.79%)
Oct 01, 2015 14.20 14.37 14.01 14.34 246,297 +0.21(+1.49%)
Sep 30, 2015 14.01 14.33 14.00 14.13 307,080 +0.22(+1.58%)
Sep 29, 2015 14.16 14.29 13.87 13.91 261,132 -0.19(-1.35%)
Sep 28, 2015 14.22 14.27 14.05 14.10 238,483 -0.18(-1.26%)
Sep 25, 2015 14.41 14.49 14.17 14.28 282,691 -0.05(-0.35%)
Sep 24, 2015 14.10 14.44 13.99 14.33 322,683 +0.03(+0.21%)
Sep 23, 2015 14.12 14.41 13.99 14.30 241,669 +0.23(+1.63%)
Sep 22, 2015 14.38 14.52 14.03 14.07 244,801 -0.57(-3.89%)
Sep 21, 2015 14.57 14.89 14.31 14.64 129,790 +0.18(+1.24%)
Sep 18, 2015 15.04 15.09 14.10 14.46 1,084,765 -0.78(-5.12%)
Sep 17, 2015 15.22 15.56 15.09 15.24 197,202 +0.04(+0.26%)
Sep 16, 2015 14.88 15.31 14.87 15.20 258,525 +0.37(+2.49%)
Sep 15, 2015 14.83 14.95 14.58 14.83 244,410 +0.06(+0.41%)
Sep 14, 2015 15.19 15.29 14.69 14.77 336,385 -0.42(-2.76%)
Sep 11, 2015 15.50 15.50 15.01 15.19 304,020 -0.31(-2.00%)
Sep 10, 2015 15.88 16.07 15.42 15.50 244,919 -0.44(-2.76%)
Sep 09, 2015 16.12 16.19 15.82 15.94 300,621 -0.02(-0.13%)
Sep 08, 2015 15.92 16.04 15.70 15.96 217,729 +0.32(+2.05%)
Sep 04, 2015 15.90 15.64 15.64 15.64 130,000 -0.42(-2.62%)
Sep 03, 2015 16.24 16.37 15.98 16.06 218,999 -0.06(-0.37%)
Sep 02, 2015 16.26 16.26 15.93 16.12 248,875 +0.09(+0.56%)
Sep 01, 2015 16.07 16.53 15.92 16.03 258,169 -0.27(-1.66%)
Aug 31, 2015 16.27 16.59 16.04 16.30 244,559 -0.04(-0.24%)
Aug 28, 2015 16.25 16.39 16.08 16.34 198,876 -0.03(-0.18%)
Aug 27, 2015 15.81 16.45 15.59 16.37 436,760 +0.77(+4.94%)
Aug 26, 2015 15.37 15.69 14.48 15.60 655,949 +0.63(+4.21%)
Aug 25, 2015 16.11 16.14 14.93 14.97 538,098 -0.65(-4.16%)
Aug 24, 2015 15.75 16.34 15.49 15.62 396,473 -1.06(-6.35%)
Aug 21, 2015 16.58 16.92 16.31 16.68 420,236 -0.22(-1.30%)
Aug 20, 2015 17.22 17.37 16.85 16.90 205,761 -0.45(-2.59%)
Aug 19, 2015 17.49 17.51 16.89 17.35 367,211 -0.34(-1.92%)
Aug 18, 2015 17.62 18.38 17.62 17.69 549,096 +0.50(+2.91%)
Aug 17, 2015 17.09 17.30 16.64 17.19 372,213 +0.03(+0.17%)
Aug 14, 2015 16.94 17.25 16.84 17.16 286,159 +0.18(+1.06%)
Aug 13, 2015 16.81 17.27 16.66 16.98 425,092 +0.23(+1.37%)
Aug 12, 2015 16.83 16.99 16.49 16.75 311,042 -0.18(-1.06%)
Aug 11, 2015 16.27 17.02 16.23 16.93 418,873 +0.49(+2.98%)
Aug 10, 2015 16.58 16.63 16.21 16.44 344,382 -0.20(-1.20%)
Aug 07, 2015 16.83 17.16 16.59 16.64 172,283 -0.22(-1.30%)
Aug 06, 2015 17.28 17.28 16.44 16.86 437,266 -0.40(-2.32%)
Aug 05, 2015 17.22 17.48 16.30 17.26 529,596 +0.18(+1.05%)
Aug 04, 2015 17.59 17.84 16.54 17.08 693,489 -0.46(-2.62%)
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.