Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

48.35 USD -1.48 (-2.97%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.60 21.75 21.40 21.65 245,595 +0.05(+0.23%)
Mar 30, 2017 22.00 22.05 21.30 21.60 174,856 -0.40(-1.82%)
Mar 29, 2017 21.75 22.20 21.65 22.00 85,331 +0.20(+0.92%)
Mar 28, 2017 21.30 22.00 21.15 21.80 166,264 +0.45(+2.11%)
Mar 27, 2017 21.00 21.50 20.93 21.35 171,115 +0.05(+0.23%)
Mar 24, 2017 21.45 21.70 20.95 21.30 190,848 -0.15(-0.70%)
Mar 23, 2017 21.30 21.75 21.10 21.45 177,001 +0.10(+0.47%)
Mar 22, 2017 21.35 21.60 20.92 21.35 200,023 -0.10(-0.47%)
Mar 21, 2017 22.05 22.10 20.85 21.45 277,142 -0.45(-2.05%)
Mar 20, 2017 22.45 22.50 21.60 21.90 202,708 -0.55(-2.45%)
Mar 17, 2017 22.85 22.95 22.30 22.45 246,431 -0.35(-1.54%)
Mar 16, 2017 22.75 22.95 22.55 22.80 122,408 +0.10(+0.44%)
Mar 15, 2017 22.45 22.85 22.25 22.70 159,751 +0.55(+2.48%)
Mar 14, 2017 22.20 22.30 21.90 22.15 187,447 +0.00(+0.00%)
Mar 13, 2017 22.40 22.00 22.15 135,492 -0.20(-0.89%)
Mar 10, 2017 22.30 22.75 22.15 22.35 172,291 +0.25(+1.13%)
Mar 09, 2017 22.35 22.40 21.95 22.10 164,708 -0.20(-0.90%)
Mar 08, 2017 22.20 22.40 22.05 22.30 129,659 +0.15(+0.68%)
Mar 07, 2017 22.20 22.35 21.80 22.15 157,716 -0.10(-0.45%)
Mar 06, 2017 22.40 22.40 21.81 22.25 169,016 -0.30(-1.33%)
Mar 03, 2017 22.65 23.00 22.20 22.55 137,210 -0.05(-0.22%)
Mar 02, 2017 22.85 22.90 22.45 22.60 121,170 -0.25(-1.09%)
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.