Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.22 USD -0.45 (-0.91%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.90 17.90 17.11 17.78 564,357 -0.23(-1.28%)
Jan 30, 2019 17.72 18.04 17.48 18.01 317,204 +0.35(+1.98%)
Jan 29, 2019 17.93 18.06 17.37 17.66 408,013 -0.43(-2.38%)
Jan 28, 2019 18.30 18.40 17.71 18.09 380,646 -0.31(-1.68%)
Jan 25, 2019 18.53 18.53 18.16 18.40 469,300 +0.00(+0.00%)
Jan 24, 2019 19.41 19.59 18.30 18.40 506,839 -1.10(-5.64%)
Jan 23, 2019 19.26 20.15 18.11 19.50 1,014,627 -0.13(-0.66%)
Jan 22, 2019 20.11 20.46 19.59 19.63 686,623 -0.57(-2.82%)
Jan 18, 2019 21.06 21.06 20.05 20.20 678,400 -0.67(-3.21%)
Jan 17, 2019 20.36 20.88 20.36 20.87 357,544 +0.24(+1.16%)
Jan 16, 2019 20.38 20.88 20.38 20.63 245,627 +0.30(+1.48%)
Jan 15, 2019 20.41 20.43 19.82 20.33 227,319 -0.15(-0.73%)
Jan 14, 2019 20.46 20.79 20.23 20.48 193,073 -0.25(-1.21%)
Jan 11, 2019 20.58 20.83 20.46 20.73 200,300 +0.15(+0.73%)
Jan 10, 2019 20.62 20.66 20.00 20.58 305,527 -0.42(-2.00%)
Jan 09, 2019 20.28 21.09 20.14 21.00 508,216 +0.77(+3.81%)
Jan 08, 2019 20.31 20.44 19.48 20.23 306,209 +0.09(+0.45%)
Jan 07, 2019 19.35 20.34 19.35 20.14 284,039 +0.79(+4.08%)
Jan 04, 2019 18.56 19.48 18.56 19.35 319,800 +0.91(+4.93%)
Jan 03, 2019 18.50 18.88 18.29 18.44 832,639 -0.10(-0.54%)
Jan 02, 2019 18.08 18.59 17.92 18.54 718,733 +0.23(+1.26%)
Dec 31, 2018 18.32 18.45 17.99 18.31 181,800 +0.08(+0.44%)
Dec 28, 2018 17.94 18.48 17.77 18.23 219,800 +0.38(+2.13%)
Dec 27, 2018 17.88 17.95 17.20 17.85 220,788 -0.29(-1.60%)
Dec 26, 2018 17.37 18.16 17.10 18.14 236,410 +0.77(+4.43%)
Dec 24, 2018 16.73 17.75 16.57 17.37 212,900 +0.52(+3.09%)
Dec 21, 2018 18.21 18.23 16.70 16.85 1,115,600 -1.42(-7.77%)
Dec 20, 2018 18.05 18.46 17.67 18.27 339,266 +0.13(+0.72%)
Dec 19, 2018 18.61 19.12 18.14 18.14 330,826 -0.43(-2.32%)
Dec 18, 2018 18.78 18.86 18.36 18.57 317,435 -0.01(-0.05%)
Dec 17, 2018 19.38 19.44 18.43 18.58 536,430 -0.93(-4.77%)
Dec 14, 2018 19.61 19.97 19.40 19.51 210,200 -0.33(-1.66%)
Dec 13, 2018 19.90 20.07 19.60 19.84 327,924 -0.05(-0.25%)
Dec 12, 2018 19.98 20.66 19.82 19.89 467,029 +0.14(+0.71%)
Dec 11, 2018 20.41 20.41 19.46 19.75 493,675 -0.25(-1.25%)
Dec 10, 2018 19.86 20.08 19.60 20.00 256,781 +0.14(+0.70%)
Dec 07, 2018 20.95 20.95 19.67 19.86 330,500 -1.15(-5.47%)
Dec 06, 2018 20.45 21.03 20.00 21.01 419,746 +0.10(+0.48%)
Dec 04, 2018 22.25 22.33 20.87 20.91 543,900 -1.37(-6.15%)
Dec 03, 2018 21.47 22.35 21.05 22.28 531,876 +1.05(+4.95%)
Nov 30, 2018 20.85 21.24 20.62 21.23 348,300 +0.38(+1.82%)
Nov 29, 2018 21.01 21.27 20.68 20.85 264,942 -0.18(-0.86%)
Nov 28, 2018 21.31 21.38 20.28 21.03 821,236 -0.26(-1.22%)
Nov 27, 2018 21.00 21.34 20.77 21.29 198,325 -0.04(-0.19%)
Nov 26, 2018 21.33 21.92 21.32 21.33 383,643 +0.22(+1.04%)
Nov 23, 2018 20.93 21.56 20.89 21.11 511,100 +0.13(+0.62%)
Nov 21, 2018 20.98 20.98 20.98 0 +0.04(+0.19%)
Nov 20, 2018 22.21 22.46 20.93 20.94 391,263 -1.78(-7.83%)
Nov 19, 2018 22.86 23.00 22.41 22.72 287,236 -0.15(-0.66%)
Nov 16, 2018 23.46 23.46 22.52 22.87 271,800 -0.90(-3.79%)
Nov 15, 2018 23.77 24.00 22.86 23.77 349,895 -0.29(-1.21%)
Nov 14, 2018 24.05 24.55 23.86 24.06 228,219 +0.36(+1.52%)
Nov 13, 2018 24.17 24.37 23.56 23.70 283,555 -0.44(-1.82%)
Nov 12, 2018 24.48 24.59 24.02 24.14 218,364 -0.32(-1.31%)
Nov 09, 2018 24.97 25.00 24.28 24.46 263,200 -0.54(-2.16%)
Nov 08, 2018 24.02 25.24 23.45 25.00 407,391 +0.98(+4.08%)
Nov 07, 2018 26.10 26.10 23.44 24.02 889,835 -1.84(-7.12%)
Nov 06, 2018 25.84 26.11 25.12 25.86 684,334 +0.01(+0.04%)
Nov 05, 2018 24.86 25.90 24.41 25.85 519,795 +1.01(+4.07%)
Nov 02, 2018 24.19 25.14 24.04 24.84 651,100 +0.83(+3.46%)
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.