Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.84 USD -1.01 (-2.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 19.82 20.03 19.56 19.85 121,608 +0.02(+0.10%)
Aug 31, 2016 19.92 19.94 19.53 19.83 154,056 -0.04(-0.20%)
Aug 30, 2016 19.77 20.07 19.72 19.87 195,496 +0.15(+0.76%)
Aug 29, 2016 19.63 19.88 19.51 19.72 74,911 +0.08(+0.41%)
Aug 26, 2016 19.81 20.04 19.58 19.64 120,537 -0.11(-0.56%)
Aug 25, 2016 19.35 19.91 19.35 19.75 214,096 +0.27(+1.39%)
Aug 24, 2016 19.59 19.79 19.29 19.48 146,983 -0.18(-0.92%)
Aug 23, 2016 19.75 20.03 19.66 19.66 160,958 +0.07(+0.36%)
Aug 22, 2016 19.85 19.96 19.57 19.59 110,022 -0.27(-1.36%)
Aug 19, 2016 19.57 19.88 19.07 19.86 279,827 +0.11(+0.56%)
Aug 18, 2016 19.62 19.94 19.50 19.75 246,042 +0.16(+0.82%)
Aug 17, 2016 19.77 19.82 19.46 19.59 345,814 -0.12(-0.61%)
Aug 16, 2016 20.46 20.63 19.71 19.71 403,302 -0.75(-3.67%)
Aug 15, 2016 20.42 20.71 20.39 20.46 140,251 +0.04(+0.20%)
Aug 12, 2016 20.31 20.53 20.27 20.42 112,873 +0.04(+0.20%)
Aug 11, 2016 20.27 20.61 20.25 20.38 212,273 +0.21(+1.04%)
Aug 10, 2016 20.43 20.55 20.11 20.17 152,606 -0.26(-1.27%)
Aug 09, 2016 20.29 20.80 20.27 20.43 342,083 +0.04(+0.20%)
Aug 08, 2016 20.29 20.54 20.21 20.39 460,920 +0.15(+0.74%)
Aug 05, 2016 20.24 20.50 20.17 20.24 431,091 +0.20(+1.00%)
Aug 04, 2016 20.25 20.48 19.91 20.04 412,713 -0.13(-0.64%)
Aug 03, 2016 19.49 20.26 19.29 20.17 496,245 +0.54(+2.75%)
Aug 02, 2016 19.90 20.00 19.56 19.63 311,078 -0.32(-1.60%)
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.