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 (%)
Nov 30, 2015 19.13 19.16 17.78 18.15 315,077 -0.95(-4.97%)
Nov 27, 2015 18.86 19.28 18.74 19.10 103,083 +0.29(+1.54%)
Nov 25, 2015 18.60 18.81 18.81 18.81 415,600 +0.22(+1.18%)
Nov 24, 2015 17.34 18.65 17.34 18.59 267,273 +1.05(+5.99%)
Nov 23, 2015 17.47 17.66 17.29 17.54 266,245 -0.13(-0.74%)
Nov 20, 2015 16.89 17.81 16.63 17.67 266,392 +0.90(+5.37%)
Nov 19, 2015 16.51 16.83 16.30 16.77 174,430 +0.23(+1.39%)
Nov 18, 2015 16.37 16.61 16.07 16.54 221,194 +0.23(+1.41%)
Nov 17, 2015 15.92 16.68 15.76 16.31 256,678 +0.42(+2.64%)
Nov 16, 2015 14.93 15.90 14.77 15.89 229,043 +1.02(+6.86%)
Nov 13, 2015 14.85 15.07 14.80 14.87 233,662 -0.14(-0.93%)
Nov 12, 2015 14.93 15.36 14.88 15.01 200,051 -0.05(-0.33%)
Nov 11, 2015 15.50 15.50 14.83 15.06 156,803 -0.35(-2.27%)
Nov 10, 2015 15.10 15.45 14.98 15.41 129,753 +0.29(+1.92%)
Nov 09, 2015 16.04 16.20 15.01 15.12 247,097 -1.07(-6.61%)
Nov 06, 2015 16.69 16.95 16.09 16.19 223,058 -0.57(-3.40%)
Nov 05, 2015 16.32 16.87 15.86 16.76 333,197 +0.47(+2.89%)
Nov 04, 2015 15.18 16.41 15.01 16.29 354,773 +1.16(+7.67%)
Nov 03, 2015 15.51 17.18 14.13 15.13 795,773 -0.54(-3.45%)
Nov 02, 2015 15.86 16.02 15.29 15.67 396,741 -0.13(-0.82%)
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%)
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.