Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

51.50 USD +1.09 (+2.16%)
Streaming Delayed Price Updated: 8:28 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.45 19.45 19.45 0 +0.40(+2.10%)
Mar 28, 2018 18.95 19.50 18.70 19.05 301,793 +0.05(+0.26%)
Mar 27, 2018 19.50 19.50 18.80 19.00 169,823 -0.50(-2.56%)
Mar 26, 2018 19.55 19.55 18.70 19.50 226,775 +0.20(+1.04%)
Mar 23, 2018 19.95 20.20 19.23 19.30 253,758 -0.55(-2.77%)
Mar 22, 2018 20.05 20.15 19.67 19.85 213,379 -0.35(-1.73%)
Mar 21, 2018 20.30 20.50 20.00 20.20 212,957 -0.10(-0.49%)
Mar 20, 2018 20.65 20.65 20.15 20.30 249,543 -0.30(-1.46%)
Mar 19, 2018 20.65 20.77 20.15 20.60 255,831 -0.10(-0.48%)
Mar 16, 2018 19.95 20.80 19.95 20.70 559,100 +0.85(+4.28%)
Mar 15, 2018 20.35 20.35 19.60 19.85 168,893 -0.40(-1.98%)
Mar 14, 2018 20.40 20.45 20.10 20.25 148,867 -0.10(-0.49%)
Mar 13, 2018 20.75 20.90 20.25 20.35 142,250 -0.25(-1.21%)
Mar 12, 2018 21.15 21.35 20.55 20.60 199,960 -0.55(-2.60%)
Mar 09, 2018 20.45 21.35 20.20 21.15 174,392 +0.90(+4.44%)
Mar 08, 2018 21.00 21.10 20.10 20.25 250,597 -0.65(-3.11%)
Mar 07, 2018 21.15 20.90 235,906 -0.10(-0.48%)
Mar 06, 2018 20.85 21.15 20.65 21.00 129,395 +0.20(+0.96%)
Mar 05, 2018 20.55 20.90 20.45 20.80 163,987 +0.25(+1.22%)
Mar 02, 2018 20.20 20.67 19.80 20.55 250,787 +0.10(+0.49%)
Mar 01, 2018 20.90 20.90 20.15 20.45 272,910 -0.45(-2.15%)
Feb 28, 2018 21.25 21.40 20.90 20.90 235,710 -0.30(-1.42%)
Feb 27, 2018 21.55 21.71 21.00 21.20 332,118 -0.30(-1.40%)
Feb 26, 2018 20.95 21.50 20.85 21.50 194,051 +0.60(+2.87%)
Feb 23, 2018 21.20 21.25 20.45 20.90 320,777 -0.25(-1.18%)
Feb 22, 2018 21.45 21.45 20.85 21.15 374,306 -0.30(-1.40%)
Feb 21, 2018 21.25 21.65 21.05 21.45 187,665 +0.35(+1.66%)
Feb 20, 2018 21.50 21.70 21.00 21.10 425,845 -0.40(-1.86%)
Feb 16, 2018 21.50 21.50 21.50 0 -0.65(-2.93%)
Feb 15, 2018 21.80 22.30 21.65 22.15 391,368 +0.55(+2.55%)
Feb 14, 2018 21.30 21.66 21.25 21.60 236,560 +0.15(+0.70%)
Feb 13, 2018 21.55 21.90 21.19 21.45 298,295 -0.30(-1.38%)
Feb 12, 2018 21.25 21.90 20.75 21.75 441,164 +0.55(+2.59%)
Feb 09, 2018 20.85 21.41 20.45 21.20 489,378 +0.45(+2.17%)
Feb 08, 2018 21.20 21.30 20.65 20.75 692,186 -0.45(-2.12%)
Feb 07, 2018 20.85 21.30 20.75 21.20 381,936 +0.30(+1.44%)
Feb 06, 2018 19.70 21.00 19.50 20.90 550,804 +0.57(+2.83%)
Feb 05, 2018 21.00 21.45 19.85 20.33 352,324 -0.77(-3.67%)
Feb 02, 2018 21.95 22.35 21.05 21.10 536,595 -1.10(-4.95%)
Feb 01, 2018 22.75 22.75 21.85 22.20 517,891 -0.75(-3.27%)
Jan 31, 2018 23.00 23.30 22.55 22.95 412,623 -0.05(-0.22%)
Jan 30, 2018 23.05 23.05 22.70 23.00 333,966 -0.30(-1.29%)
Jan 29, 2018 23.80 23.95 23.01 23.30 343,833 -0.50(-2.10%)
Jan 26, 2018 23.85 24.30 23.05 23.80 516,919 +0.00(+0.00%)
Jan 25, 2018 24.25 24.30 23.20 23.80 833,601 +0.55(+2.37%)
Jan 24, 2018 23.00 23.75 21.50 23.25 1,392,256 +3.15(+15.67%)
Jan 23, 2018 20.30 20.55 19.95 20.10 524,650 +0.00(+0.00%)
Jan 22, 2018 19.60 20.20 19.20 20.10 469,265 +0.60(+3.08%)
Jan 19, 2018 19.05 19.65 19.00 19.50 215,355 +0.40(+2.09%)
Jan 18, 2018 19.50 19.70 18.85 19.10 394,139 -0.50(-2.55%)
Jan 17, 2018 19.15 19.70 18.80 19.60 317,745 +0.50(+2.62%)
Jan 16, 2018 19.75 19.90 18.85 19.10 307,185 -0.50(-2.55%)
Jan 12, 2018 19.60 19.60 19.60 0 -0.10(-0.51%)
Jan 11, 2018 19.05 19.90 19.00 19.70 274,130 +0.65(+3.41%)
Jan 10, 2018 18.50 19.15 18.40 19.05 227,117 +0.45(+2.42%)
Jan 09, 2018 18.65 18.65 18.35 18.60 155,060 -0.05(-0.27%)
Jan 08, 2018 18.55 18.80 18.35 18.65 154,039 +0.05(+0.27%)
Jan 05, 2018 18.75 18.90 18.40 18.60 441,742 -0.15(-0.80%)
Jan 04, 2018 18.90 18.90 18.30 18.75 257,739 -0.15(-0.79%)
Jan 03, 2018 19.30 19.55 18.75 18.90 184,051 -0.50(-2.58%)
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.