Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

31.46 USD -0.99 (-3.05%)
Official Closing Price Updated: 7:29 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.50 19.70 17.80 18.55 1,611,849 +3.35(+22.04%)
Oct 30, 2017 15.70 15.80 15.05 15.20 639,031 -0.65(-4.10%)
Oct 27, 2017 16.20 16.30 15.80 15.85 491,440 -0.35(-2.16%)
Oct 26, 2017 16.45 16.50 15.80 16.20 541,926 -0.45(-2.70%)
Oct 25, 2017 16.95 17.00 16.40 16.65 200,499 -0.35(-2.06%)
Oct 24, 2017 16.90 17.20 16.80 17.00 234,081 +0.25(+1.49%)
Oct 23, 2017 17.05 17.20 16.65 16.75 265,688 -0.25(-1.47%)
Oct 20, 2017 16.90 17.05 16.75 17.00 171,415 +0.25(+1.49%)
Oct 19, 2017 16.60 16.85 16.50 16.75 208,462 +0.10(+0.60%)
Oct 18, 2017 16.45 16.70 16.35 16.65 181,929 +0.30(+1.83%)
Oct 17, 2017 16.30 16.70 16.25 16.35 163,903 -0.05(-0.30%)
Oct 16, 2017 16.65 16.90 16.35 16.40 277,587 -0.30(-1.80%)
Oct 13, 2017 16.65 17.00 16.55 16.70 154,626 +0.15(+0.91%)
Oct 12, 2017 16.75 16.90 16.50 16.55 442,790 -0.30(-1.78%)
Oct 11, 2017 16.80 16.95 16.69 16.85 282,748 +0.10(+0.60%)
Oct 10, 2017 16.80 17.10 16.73 16.75 200,620 +0.05(+0.30%)
Oct 09, 2017 17.15 17.23 16.70 16.70 162,642 -0.45(-2.62%)
Oct 06, 2017 17.00 17.25 16.88 17.15 177,263 +0.10(+0.59%)
Oct 05, 2017 17.05 17.30 16.90 17.05 234,194 +0.05(+0.29%)
Oct 04, 2017 17.05 17.40 16.85 17.00 362,507 -0.10(-0.58%)
Oct 03, 2017 16.65 17.15 16.65 17.10 221,598 +0.45(+2.70%)
Oct 02, 2017 16.70 16.80 16.50 16.65 252,449 +0.10(+0.60%)
Sep 29, 2017 16.45 16.70 16.30 16.55 194,604 +0.05(+0.30%)
Sep 28, 2017 16.50 16.58 16.35 16.50 141,050 -0.10(-0.60%)
Sep 27, 2017 16.55 16.80 16.35 16.60 207,997 +0.10(+0.61%)
Sep 26, 2017 16.45 16.75 16.35 16.50 192,380 +0.15(+0.92%)
Sep 25, 2017 16.25 16.67 16.10 16.35 228,883 +0.15(+0.93%)
Sep 22, 2017 15.90 16.25 15.90 16.20 191,884 +0.15(+0.93%)
Sep 21, 2017 15.70 16.35 15.70 16.05 279,588 +0.45(+2.88%)
Sep 20, 2017 15.45 15.75 15.20 15.60 210,470 +0.05(+0.32%)
Sep 19, 2017 15.35 15.80 15.30 15.55 233,912 +0.25(+1.63%)
Sep 18, 2017 15.70 15.90 15.20 15.30 369,939 -0.40(-2.55%)
Sep 15, 2017 15.80 16.00 15.50 15.70 476,903 -0.05(-0.32%)
Sep 14, 2017 15.85 16.10 15.62 15.75 174,125 -0.10(-0.63%)
Sep 13, 2017 15.65 16.10 15.50 15.85 280,460 +0.20(+1.28%)
Sep 12, 2017 15.75 15.75 15.35 15.65 109,603 +0.00(+0.00%)
Sep 11, 2017 15.50 15.85 15.25 15.65 272,507 +0.35(+2.29%)
Sep 08, 2017 15.35 15.60 15.20 15.30 234,403 -0.10(-0.65%)
Sep 07, 2017 15.35 15.50 14.95 15.40 269,282 +0.05(+0.33%)
Sep 06, 2017 15.60 15.85 15.10 15.35 374,594 -0.25(-1.60%)
Sep 05, 2017 16.05 16.05 15.32 15.60 521,133 -0.60(-3.70%)
Sep 01, 2017 16.20 16.30 15.90 16.20 262,940 +0.05(+0.31%)
Aug 31, 2017 15.90 16.25 15.85 16.15 187,992 +0.30(+1.89%)
Aug 30, 2017 16.00 16.15 15.65 15.85 248,595 -0.20(-1.25%)
Aug 29, 2017 16.05 16.20 15.80 16.05 258,171 -0.10(-0.62%)
Aug 28, 2017 16.15 16.60 16.00 16.15 357,827 +0.05(+0.31%)
Aug 25, 2017 16.05 16.40 15.85 16.10 308,949 +0.15(+0.94%)
Aug 24, 2017 15.55 16.10 15.50 15.95 300,724 +0.55(+3.57%)
Aug 23, 2017 15.45 15.80 15.32 15.40 194,090 -0.15(-0.96%)
Aug 22, 2017 15.25 15.60 15.15 15.55 240,930 +0.35(+2.30%)
Aug 21, 2017 15.05 15.43 14.88 15.20 293,502 +0.15(+1.00%)
Aug 18, 2017 15.25 15.30 14.60 15.05 441,522 -0.35(-2.27%)
Aug 17, 2017 15.95 16.25 15.30 15.40 589,815 -0.55(-3.45%)
Aug 16, 2017 15.70 16.20 15.65 15.95 295,338 +0.30(+1.92%)
Aug 15, 2017 16.00 16.00 15.40 15.65 267,673 -0.30(-1.88%)
Aug 14, 2017 15.55 16.15 15.50 15.95 383,364 +0.50(+3.24%)
Aug 11, 2017 15.10 15.55 14.95 15.45 310,839 +0.45(+3.00%)
Aug 10, 2017 15.05 15.15 14.75 15.00 260,994 -0.20(-1.32%)
Aug 09, 2017 15.25 15.40 15.05 15.20 376,345 -0.20(-1.30%)
Aug 08, 2017 15.55 15.95 15.38 15.40 312,901 -0.10(-0.65%)
Aug 07, 2017 15.50 15.88 15.40 15.50 479,441 -0.05(-0.32%)
Aug 04, 2017 16.35 16.35 15.32 15.55 575,448 -0.80(-4.89%)
Aug 03, 2017 15.15 16.65 15.15 16.35 904,106 +1.50(+10.10%)
Aug 02, 2017 14.75 15.05 14.62 14.85 371,817 -0.05(-0.34%)
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.