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 (%)
Nov 30, 2016 18.70 18.85 18.50 18.80 222,994 +0.15(+0.80%)
Nov 29, 2016 18.40 18.90 18.35 18.65 192,174 +0.40(+2.19%)
Nov 28, 2016 18.60 18.60 18.05 18.25 128,122 -0.35(-1.88%)
Nov 25, 2016 18.70 18.80 18.25 18.60 59,832 +0.00(+0.00%)
Nov 23, 2016 18.60 18.60 18.60 0 -0.25(-1.33%)
Nov 22, 2016 18.55 19.10 18.48 18.85 222,524 +0.55(+3.01%)
Nov 21, 2016 18.15 18.30 17.50 18.30 458,368 +0.20(+1.10%)
Nov 18, 2016 17.60 18.25 17.35 18.10 260,374 +0.50(+2.84%)
Nov 17, 2016 17.15 17.60 17.05 17.60 354,248 +0.45(+2.62%)
Nov 16, 2016 17.15 17.40 16.88 17.15 285,899 -0.10(-0.58%)
Nov 15, 2016 17.00 17.35 16.70 17.25 313,384 +0.15(+0.88%)
Nov 14, 2016 17.30 17.95 17.00 17.10 532,717 +0.00(+0.00%)
Nov 11, 2016 17.05 17.20 16.75 17.10 407,241 +0.10(+0.59%)
Nov 10, 2016 15.95 17.05 15.80 17.00 827,074 +1.20(+7.59%)
Nov 09, 2016 15.15 15.95 15.10 15.80 475,514 +0.15(+0.96%)
Nov 08, 2016 15.70 16.10 15.35 15.65 468,354 +0.05(+0.32%)
Nov 07, 2016 16.00 16.15 15.60 15.60 532,446 +0.00(+0.00%)
Nov 04, 2016 15.90 16.05 15.47 15.60 437,124 -0.30(-1.89%)
Nov 03, 2016 16.10 16.10 15.60 15.90 341,340 -0.20(-1.24%)
Nov 02, 2016 16.30 16.60 15.85 16.10 718,911 -0.35(-2.13%)
Nov 01, 2016 16.70 17.70 15.80 16.45 1,743,006 -3.50(-17.54%)
Oct 31, 2016 19.10 20.05 18.85 19.95 251,594 +0.65(+3.37%)
Oct 28, 2016 18.95 19.70 18.95 19.30 118,106 +0.25(+1.31%)
Oct 27, 2016 20.00 20.00 18.85 19.05 168,395 -0.85(-4.27%)
Oct 26, 2016 20.35 20.50 19.80 19.90 154,018 -0.55(-2.69%)
Oct 25, 2016 21.35 21.50 20.30 20.45 161,529 -1.00(-4.66%)
Oct 24, 2016 21.05 21.55 21.00 21.45 219,477 +0.60(+2.88%)
Oct 21, 2016 20.75 20.95 20.45 20.85 121,643 -0.15(-0.71%)
Oct 20, 2016 21.35 21.35 20.90 21.00 109,004 -0.30(-1.41%)
Oct 19, 2016 20.90 21.55 20.70 21.30 134,023 +0.45(+2.16%)
Oct 18, 2016 21.10 21.10 20.65 20.85 65,000 +0.15(+0.72%)
Oct 17, 2016 20.95 21.00 20.60 20.70 114,213 -0.16(-0.77%)
Oct 14, 2016 20.91 21.07 20.77 20.86 116,937 +0.15(+0.72%)
Oct 13, 2016 20.88 20.93 20.47 20.71 159,017 -0.26(-1.24%)
Oct 12, 2016 20.68 21.08 20.63 20.97 96,375 +0.33(+1.60%)
Oct 11, 2016 21.38 21.42 20.62 20.64 109,466 -0.72(-3.37%)
Oct 10, 2016 21.20 21.58 21.15 21.36 155,551 +0.47(+2.25%)
Oct 07, 2016 20.98 21.07 20.78 20.89 90,774 -0.08(-0.38%)
Oct 06, 2016 21.14 21.14 20.87 20.97 202,292 -0.23(-1.08%)
Oct 05, 2016 21.15 21.51 21.13 21.20 106,876 +0.10(+0.47%)
Oct 04, 2016 20.92 21.54 20.92 21.10 350,946 +0.18(+0.86%)
Oct 03, 2016 20.82 20.96 20.71 20.92 185,090 -0.03(-0.14%)
Sep 30, 2016 20.78 21.13 20.69 20.95 171,649 +0.25(+1.21%)
Sep 29, 2016 21.13 21.13 20.67 20.70 123,178 -0.53(-2.50%)
Sep 28, 2016 20.98 21.36 20.85 21.23 157,052 +0.22(+1.05%)
Sep 27, 2016 21.04 21.20 20.84 21.01 207,115 -0.04(-0.19%)
Sep 26, 2016 20.82 21.14 20.63 21.05 119,701 -0.02(-0.09%)
Sep 23, 2016 20.84 21.23 20.78 21.07 320,816 +0.12(+0.57%)
Sep 22, 2016 20.48 20.96 20.30 20.95 227,385 +0.55(+2.70%)
Sep 21, 2016 19.69 20.50 19.69 20.40 342,452 +0.75(+3.82%)
Sep 20, 2016 19.63 20.04 19.59 19.65 197,933 +0.07(+0.36%)
Sep 19, 2016 19.50 19.86 19.46 19.58 148,255 +0.17(+0.88%)
Sep 16, 2016 19.30 19.55 19.29 19.41 242,676 +0.01(+0.05%)
Sep 15, 2016 18.81 19.50 18.74 19.40 197,802 +0.61(+3.25%)
Sep 14, 2016 18.44 18.98 18.23 18.79 163,501 +0.44(+2.40%)
Sep 13, 2016 18.43 18.59 18.30 18.35 223,335 -0.26(-1.40%)
Sep 12, 2016 18.56 18.68 18.33 18.61 281,427 -0.10(-0.53%)
Sep 09, 2016 19.52 19.52 18.68 18.71 249,971 -0.98(-4.98%)
Sep 08, 2016 19.76 20.03 19.40 19.69 138,727 -0.20(-1.01%)
Sep 07, 2016 19.55 19.91 19.49 19.89 141,535 +0.28(+1.43%)
Sep 06, 2016 20.05 20.05 19.58 19.61 156,091 -0.37(-1.85%)
Sep 02, 2016 19.92 19.98 19.98 19.98 136,500 +0.13(+0.65%)
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.