Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

48.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.40 19.20 18.20 18.75 326,551 +0.35(+1.90%)
Jul 30, 2018 18.70 19.35 17.20 18.40 630,132 -0.50(-2.65%)
Jul 27, 2018 19.65 19.65 18.20 18.90 491,400 -0.05(-0.26%)
Jul 26, 2018 18.60 18.95 16.40 18.95 1,198,636 -1.40(-6.88%)
Jul 25, 2018 20.15 20.50 19.60 20.35 461,361 +0.00(+0.00%)
Jul 24, 2018 21.30 21.35 19.94 20.35 300,527 -0.85(-4.01%)
Jul 23, 2018 21.00 21.60 20.70 21.20 418,256 +0.20(+0.95%)
Jul 20, 2018 21.25 21.36 20.70 21.00 379,155 -0.25(-1.18%)
Jul 19, 2018 21.00 21.65 21.00 21.25 304,215 +0.15(+0.71%)
Jul 18, 2018 20.65 21.25 20.45 21.10 236,364 +0.30(+1.44%)
Jul 17, 2018 20.50 20.85 20.50 20.80 101,851 +0.30(+1.46%)
Jul 16, 2018 20.85 20.90 20.20 20.50 142,396 -0.25(-1.20%)
Jul 13, 2018 20.10 21.05 20.05 20.75 511,817 +0.55(+2.72%)
Jul 12, 2018 20.25 20.30 19.75 20.20 111,481 +0.05(+0.25%)
Jul 11, 2018 20.25 20.75 20.10 20.15 157,535 -0.40(-1.95%)
Jul 10, 2018 20.85 20.95 20.20 20.55 148,145 -0.25(-1.20%)
Jul 09, 2018 20.30 20.95 20.30 20.80 130,856 +0.50(+2.46%)
Jul 06, 2018 19.90 20.40 19.85 20.30 167,891 +0.30(+1.50%)
Jul 05, 2018 19.80 20.00 19.50 20.00 167,703 +0.40(+2.04%)
Jul 03, 2018 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 02, 2018 18.80 19.65 18.75 19.60 298,067 +0.65(+3.43%)
Jun 29, 2018 19.35 19.35 18.85 18.95 208,066 -0.35(-1.81%)
Jun 28, 2018 18.70 19.45 18.50 19.30 458,216 +0.55(+2.93%)
Jun 27, 2018 19.35 19.50 18.70 18.75 237,635 -0.60(-3.10%)
Jun 26, 2018 18.90 19.55 18.77 19.35 390,065 +0.35(+1.84%)
Jun 25, 2018 21.80 21.80 18.67 19.00 779,965 -3.10(-14.03%)
Jun 22, 2018 22.25 22.44 21.65 22.10 300,864 -0.10(-0.45%)
Jun 21, 2018 22.25 22.45 21.92 22.20 184,099 -0.15(-0.67%)
Jun 20, 2018 21.90 22.45 21.75 22.35 292,415 +0.65(+3.00%)
Jun 19, 2018 21.60 22.00 21.55 21.70 191,532 -0.30(-1.36%)
Jun 18, 2018 21.55 22.50 21.10 22.00 527,095 -1.95(-8.14%)
Jun 15, 2018 24.05 23.65 23.95 324,811 +0.30(+1.27%)
Jun 14, 2018 23.30 23.85 22.85 23.65 536,947 +0.55(+2.38%)
Jun 13, 2018 23.80 24.05 23.05 23.10 296,375 -0.75(-3.14%)
Jun 12, 2018 24.50 24.55 23.70 23.85 321,563 -0.60(-2.45%)
Jun 11, 2018 24.75 24.95 24.25 24.45 275,061 -0.20(-0.81%)
Jun 08, 2018 24.45 25.00 24.25 24.65 421,172 +0.30(+1.23%)
Jun 07, 2018 24.65 25.05 24.30 24.35 207,757 -0.25(-1.02%)
Jun 06, 2018 24.85 24.60 197,207 +0.40(+1.65%)
Jun 05, 2018 24.10 24.30 23.80 24.20 241,533 +0.10(+0.41%)
Jun 04, 2018 23.55 24.15 23.55 24.10 374,246 +0.55(+2.34%)
Jun 01, 2018 23.55 23.75 23.40 23.55 186,408 +0.10(+0.43%)
May 31, 2018 23.65 23.70 23.20 23.45 140,508 -0.20(-0.85%)
May 30, 2018 23.40 23.70 23.30 23.65 193,296 +0.45(+1.94%)
May 29, 2018 23.10 23.35 22.75 23.20 194,502 -0.15(-0.64%)
May 25, 2018 23.35 23.35 23.35 0 -0.15(-0.64%)
May 24, 2018 23.85 23.85 23.15 23.50 177,131 -0.50(-2.08%)
May 23, 2018 23.60 24.10 23.55 24.00 143,650 +0.40(+1.69%)
May 22, 2018 23.95 24.10 23.35 23.60 152,134 -0.25(-1.05%)
May 21, 2018 23.95 24.10 23.60 23.85 161,954 +0.10(+0.42%)
May 18, 2018 23.90 24.05 23.55 23.75 286,948 -0.15(-0.63%)
May 17, 2018 23.80 24.25 23.75 23.90 235,666 +0.05(+0.21%)
May 16, 2018 23.85 24.45 23.77 23.85 215,947 +0.05(+0.21%)
May 15, 2018 23.75 24.15 23.55 23.80 258,230 +0.05(+0.21%)
May 14, 2018 23.55 23.98 23.50 23.75 431,928 +0.25(+1.06%)
May 11, 2018 23.35 23.55 23.25 23.50 196,274 +0.20(+0.86%)
May 10, 2018 23.05 23.55 22.60 23.30 273,680 +0.45(+1.97%)
May 09, 2018 23.40 23.50 22.05 22.85 381,995 -0.45(-1.93%)
May 08, 2018 22.90 23.40 22.62 23.30 251,044 +0.50(+2.19%)
May 07, 2018 22.85 23.00 22.35 22.80 349,737 -0.05(-0.22%)
May 04, 2018 22.75 23.15 22.35 22.85 391,224 +0.00(+0.00%)
May 03, 2018 23.00 23.35 22.55 22.85 395,250 -0.20(-0.87%)
May 02, 2018 22.55 23.42 22.55 23.05 428,646 +0.40(+1.77%)
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.