Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.23 USD +0.79 (+1.63%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.12 25.71 24.82 25.51 473,101 +0.53(+2.12%)
Jan 29, 2015 23.90 25.45 23.16 24.98 1,617,984 +3.99(+19.01%)
Jan 28, 2015 21.38 21.42 20.77 20.99 202,916 -0.21(-0.99%)
Jan 27, 2015 20.64 21.26 20.64 21.20 183,963 +0.16(+0.76%)
Jan 26, 2015 20.30 21.14 20.23 21.04 179,928 +0.74(+3.65%)
Jan 23, 2015 20.30 20.37 20.03 20.30 119,195 +0.00(+0.00%)
Jan 22, 2015 20.19 20.42 20.01 20.30 169,996 +0.32(+1.60%)
Jan 21, 2015 19.64 20.04 19.45 19.98 111,450 +0.28(+1.42%)
Jan 20, 2015 19.88 19.88 19.66 19.70 73,737 -0.23(-1.15%)
Jan 16, 2015 19.85 20.00 19.48 19.93 156,231 -0.03(-0.15%)
Jan 15, 2015 20.36 20.36 19.89 19.96 112,424 -0.41(-2.01%)
Jan 14, 2015 20.29 20.63 20.20 20.37 127,386 -0.19(-0.92%)
Jan 13, 2015 20.73 21.13 20.24 20.56 103,250 +0.06(+0.29%)
Jan 12, 2015 20.61 20.67 20.11 20.50 117,244 -0.10(-0.49%)
Jan 09, 2015 20.82 20.88 20.50 20.60 108,377 -0.28(-1.34%)
Jan 08, 2015 19.62 20.89 19.61 20.88 241,561 +1.50(+7.74%)
Jan 07, 2015 19.06 19.42 18.91 19.38 98,348 +0.51(+2.70%)
Jan 06, 2015 19.35 19.35 18.81 18.87 135,706 -0.40(-2.08%)
Jan 05, 2015 19.56 19.81 18.93 19.27 225,336 -0.46(-2.33%)
Jan 02, 2015 20.21 20.21 19.65 19.73 92,665 -0.32(-1.60%)
Dec 31, 2014 20.18 20.05 20.05 20.05 99,000 -0.01(-0.05%)
Dec 30, 2014 19.50 20.18 19.40 20.06 97,032 +0.54(+2.77%)
Dec 29, 2014 19.40 19.62 19.26 19.52 81,952 +0.07(+0.36%)
Dec 26, 2014 19.49 19.64 19.43 19.45 82,067 +0.00(+0.00%)
Dec 24, 2014 19.49 19.45 19.45 19.45 63,100 -0.03(-0.15%)
Dec 23, 2014 19.50 19.93 19.45 19.48 184,770 -0.02(-0.10%)
Dec 22, 2014 19.50 19.57 19.01 19.50 184,790 +0.05(+0.26%)
Dec 19, 2014 19.17 19.70 19.04 19.45 540,413 +0.19(+0.99%)
Dec 18, 2014 18.87 19.30 18.81 19.26 105,601 +0.63(+3.38%)
Dec 17, 2014 18.43 18.63 18.18 18.63 285,781 +0.21(+1.14%)
Dec 16, 2014 18.47 18.70 18.38 18.42 155,610 -0.14(-0.75%)
Dec 15, 2014 19.03 19.25 18.53 18.56 127,376 -0.31(-1.64%)
Dec 12, 2014 19.00 19.43 18.83 18.87 150,704 -0.51(-2.63%)
Dec 11, 2014 19.19 19.68 19.19 19.38 125,346 +0.25(+1.31%)
Dec 10, 2014 19.50 19.57 19.04 19.13 166,317 -0.37(-1.90%)
Dec 09, 2014 18.62 19.50 18.61 19.50 152,760 +0.62(+3.28%)
Dec 08, 2014 19.25 19.28 18.74 18.88 147,249 -0.41(-2.13%)
Dec 05, 2014 19.00 19.31 19.00 19.29 119,234 +0.27(+1.42%)
Dec 04, 2014 19.07 19.19 18.76 19.02 242,415 -0.01(-0.05%)
Dec 03, 2014 18.87 19.28 18.66 19.03 120,134 +0.23(+1.22%)
Dec 02, 2014 18.58 19.10 18.58 18.80 136,008 +0.20(+1.08%)
Dec 01, 2014 18.41 18.88 18.05 18.60 211,902 +0.09(+0.49%)
Nov 28, 2014 18.51 18.93 18.39 18.51 122,688 -0.08(-0.43%)
Nov 26, 2014 18.65 18.59 18.59 18.59 87,900 -0.10(-0.54%)
Nov 25, 2014 18.97 19.05 18.59 18.69 78,258 -0.23(-1.22%)
Nov 24, 2014 19.00 19.08 18.73 18.92 118,448 -0.02(-0.11%)
Nov 21, 2014 18.99 19.24 18.72 18.94 132,754 +0.20(+1.07%)
Nov 20, 2014 18.40 18.96 18.40 18.74 85,094 +0.18(+0.97%)
Nov 19, 2014 18.69 18.85 18.44 18.56 62,935 -0.13(-0.70%)
Nov 18, 2014 18.79 19.06 18.66 18.69 85,531 -0.08(-0.43%)
Nov 17, 2014 19.24 19.24 18.62 18.77 100,971 -0.47(-2.44%)
Nov 14, 2014 19.16 19.28 19.04 19.24 64,012 +0.07(+0.37%)
Nov 13, 2014 19.50 19.62 19.03 19.17 73,816 -0.27(-1.39%)
Nov 12, 2014 19.07 19.51 18.94 19.44 70,886 +0.27(+1.41%)
Nov 11, 2014 19.23 19.69 19.05 19.17 315,314 -0.08(-0.42%)
Nov 10, 2014 18.83 19.25 18.67 19.25 140,461 +0.38(+2.01%)
Nov 07, 2014 18.88 18.95 18.68 18.87 139,871 -0.06(-0.32%)
Nov 06, 2014 19.07 19.35 18.90 18.93 148,407 -0.12(-0.63%)
Nov 05, 2014 19.41 19.42 18.46 19.05 163,853 -0.26(-1.35%)
Nov 04, 2014 18.59 19.41 18.01 19.31 323,648 +0.49(+2.60%)
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.