Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.01 USD -0.95 (-2.88%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.51 15.53 15.10 15.45 307,940 +0.04(+0.26%)
Oct 30, 2019 16.71 16.97 14.95 15.41 1,040,950 -2.82(-15.47%)
Oct 29, 2019 17.12 18.76 16.45 18.23 861,303 +0.07(+0.39%)
Oct 28, 2019 17.70 18.32 17.63 18.16 631,082 +0.66(+3.77%)
Oct 25, 2019 17.28 17.58 17.28 17.50 194,800 +0.15(+0.86%)
Oct 24, 2019 17.25 17.51 16.92 17.35 193,481 +0.21(+1.23%)
Oct 23, 2019 16.79 17.38 16.73 17.14 244,231 +0.57(+3.44%)
Oct 22, 2019 16.29 16.59 16.06 16.57 105,459 +0.37(+2.28%)
Oct 21, 2019 16.35 16.66 16.05 16.20 138,173 +0.00(+0.00%)
Oct 18, 2019 16.09 16.34 16.07 16.20 122,300 -0.01(-0.06%)
Oct 17, 2019 16.35 16.44 16.09 16.21 152,014 -0.03(-0.18%)
Oct 16, 2019 15.81 16.53 15.81 16.24 215,848 +0.39(+2.46%)
Oct 15, 2019 15.55 16.18 15.52 15.85 192,213 +0.30(+1.93%)
Oct 14, 2019 15.55 15.72 15.33 15.55 142,728 +0.01(+0.06%)
Oct 11, 2019 15.37 15.85 15.33 15.54 138,800 +0.41(+2.71%)
Oct 10, 2019 15.30 15.52 15.02 15.13 84,694 -0.17(-1.11%)
Oct 09, 2019 15.20 15.52 15.20 15.30 103,776 +0.16(+1.06%)
Oct 08, 2019 14.86 15.29 14.86 15.14 145,929 +0.12(+0.80%)
Oct 07, 2019 14.96 15.28 14.94 15.02 93,501 +0.06(+0.40%)
Oct 04, 2019 14.75 15.03 14.75 14.96 131,400 +0.23(+1.56%)
Oct 03, 2019 15.25 15.25 14.56 14.73 106,178 -0.51(-3.35%)
Oct 02, 2019 15.27 15.33 15.03 15.24 145,354 -0.17(-1.10%)
Oct 01, 2019 15.55 16.03 15.35 15.41 88,066 -0.07(-0.45%)
Sep 30, 2019 15.32 15.67 15.11 15.48 170,373 +0.22(+1.44%)
Sep 27, 2019 15.72 15.84 15.21 15.26 140,500 -0.39(-2.49%)
Sep 26, 2019 15.52 15.71 15.33 15.65 134,748 +0.08(+0.51%)
Sep 25, 2019 15.53 15.68 15.42 15.57 141,581 +0.11(+0.71%)
Sep 24, 2019 15.48 15.68 15.22 15.46 243,855 +0.07(+0.45%)
Sep 23, 2019 14.99 15.50 14.99 15.39 275,415 +0.35(+2.33%)
Sep 20, 2019 14.55 15.08 14.51 15.04 513,200 +0.51(+3.51%)
Sep 19, 2019 14.67 14.84 14.49 14.53 130,901 -0.15(-1.02%)
Sep 18, 2019 14.83 14.87 14.64 14.68 127,428 -0.16(-1.08%)
Sep 17, 2019 15.07 15.07 14.68 14.84 144,904 -0.30(-1.98%)
Sep 16, 2019 15.06 15.20 15.00 15.14 133,390 -0.10(-0.66%)
Sep 13, 2019 15.30 15.57 15.18 15.24 134,400 -0.01(-0.07%)
Sep 12, 2019 15.81 15.81 15.01 15.25 302,016 -0.56(-3.54%)
Sep 11, 2019 15.59 16.08 15.39 15.81 170,540 +0.16(+1.02%)
Sep 10, 2019 14.97 15.73 14.86 15.65 265,131 +0.63(+4.19%)
Sep 09, 2019 14.69 15.11 14.66 15.02 171,204 +0.46(+3.16%)
Sep 06, 2019 14.73 14.82 14.50 14.56 101,900 -0.10(-0.68%)
Sep 05, 2019 14.26 14.93 14.20 14.66 205,490 +0.66(+4.71%)
Sep 04, 2019 14.15 14.16 13.77 14.00 139,572 +0.05(+0.36%)
Sep 03, 2019 14.31 14.40 13.90 13.95 268,675 -0.51(-3.53%)
Aug 30, 2019 15.00 15.00 14.43 14.46 132,600 -0.47(-3.15%)
Aug 29, 2019 14.54 14.98 14.54 14.93 157,807 +0.64(+4.48%)
Aug 28, 2019 13.94 14.47 13.94 14.29 157,151 +0.27(+1.93%)
Aug 27, 2019 14.50 14.50 13.99 14.02 147,684 -0.34(-2.37%)
Aug 26, 2019 14.16 14.42 13.99 14.36 143,798 +0.33(+2.35%)
Aug 23, 2019 14.56 14.56 13.91 14.03 409,900 -0.67(-4.56%)
Aug 22, 2019 14.44 14.90 14.40 14.70 203,455 +0.33(+2.30%)
Aug 21, 2019 14.34 14.58 14.17 14.37 185,054 +0.19(+1.34%)
Aug 20, 2019 14.39 14.45 13.94 14.18 200,182 -0.26(-1.80%)
Aug 19, 2019 14.64 14.89 14.33 14.44 210,110 +0.01(+0.07%)
Aug 16, 2019 14.15 14.44 14.07 14.43 160,800 +0.37(+2.63%)
Aug 15, 2019 14.28 14.40 13.96 14.06 174,997 -0.14(-0.99%)
Aug 14, 2019 14.37 14.49 14.04 14.20 221,735 -0.46(-3.14%)
Aug 13, 2019 14.66 15.45 14.51 14.66 171,159 +0.04(+0.27%)
Aug 12, 2019 14.58 14.80 14.32 14.62 292,161 -0.14(-0.95%)
Aug 09, 2019 15.16 15.20 14.69 14.76 159,400 -0.38(-2.51%)
Aug 08, 2019 14.95 15.20 14.85 15.14 221,719 +0.19(+1.27%)
Aug 07, 2019 14.93 15.11 14.58 14.95 247,523 -0.18(-1.19%)
Aug 06, 2019 15.05 15.39 14.78 15.13 243,400 +0.19(+1.27%)
Aug 05, 2019 14.66 14.99 14.48 14.94 339,047 -0.17(-1.13%)
Aug 02, 2019 15.04 15.19 14.76 15.11 256,000 +0.02(+0.13%)
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.