Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.64 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 33.97 34.15 32.64 33.64 269,400 -0.33(-0.97%)
Nov 24, 2020 34.34 35.22 33.45 33.97 395,513 +0.20(+0.59%)
Nov 23, 2020 32.88 34.15 32.65 33.77 419,015 +1.24(+3.81%)
Nov 20, 2020 33.55 33.82 31.43 32.53 572,700 -1.01(-3.01%)
Nov 19, 2020 33.26 33.92 32.30 33.54 274,237 +0.40(+1.21%)
Nov 18, 2020 31.77 35.19 31.36 33.14 1,141,183 +1.27(+3.98%)
Nov 17, 2020 31.00 32.10 30.56 31.87 230,789 +0.57(+1.82%)
Nov 16, 2020 31.00 31.55 30.27 31.30 270,898 +0.00(+0.00%)
Nov 13, 2020 30.34 31.37 30.34 31.30 219,000 +1.23(+4.09%)
Nov 12, 2020 30.55 30.97 29.45 30.07 259,278 -0.75(-2.43%)
Nov 11, 2020 29.25 30.85 28.53 30.82 227,378 +1.79(+6.17%)
Nov 10, 2020 28.00 30.06 27.72 29.03 442,792 +1.30(+4.69%)
Nov 09, 2020 33.38 33.70 27.51 27.73 956,377 -5.29(-16.02%)
Nov 06, 2020 33.53 33.70 32.36 33.02 243,900 -0.41(-1.23%)
Nov 05, 2020 32.10 33.80 32.03 33.43 308,633 +1.73(+5.46%)
Nov 04, 2020 31.38 32.50 30.27 31.70 276,486 -0.33(-1.03%)
Nov 03, 2020 29.99 32.24 29.99 32.03 250,261 +2.37(+7.99%)
Nov 02, 2020 30.26 30.92 29.12 29.66 295,731 -0.32(-1.07%)
Oct 30, 2020 29.75 30.39 29.05 29.98 402,400 +0.02(+0.07%)
Oct 29, 2020 31.00 31.44 29.52 29.96 464,565 -0.29(-0.96%)
Oct 28, 2020 26.73 31.63 26.50 30.25 801,103 +3.32(+12.33%)
Oct 27, 2020 27.25 27.55 26.71 26.93 299,116 -0.20(-0.74%)
Oct 26, 2020 27.62 27.82 26.31 27.13 252,854 -0.95(-3.38%)
Oct 23, 2020 27.95 28.10 27.18 28.08 142,900 +0.18(+0.65%)
Oct 22, 2020 29.40 29.55 27.67 27.90 385,961 -1.60(-5.42%)
Oct 21, 2020 30.66 30.91 29.49 29.50 364,304 -0.89(-2.93%)
Oct 20, 2020 29.64 30.44 29.42 30.39 245,124 +1.00(+3.40%)
Oct 19, 2020 29.29 29.86 28.82 29.39 240,091 +0.15(+0.51%)
Oct 16, 2020 29.13 29.41 28.66 29.24 207,100 +0.16(+0.55%)
Oct 15, 2020 28.14 29.16 27.56 29.08 307,484 +1.17(+4.19%)
Oct 14, 2020 28.75 29.12 27.57 27.91 253,076 -0.62(-2.17%)
Oct 13, 2020 26.67 28.70 26.35 28.53 286,969 +1.93(+7.26%)
Oct 12, 2020 26.10 26.62 25.73 26.60 227,633 +0.84(+3.26%)
Oct 09, 2020 26.08 26.10 25.54 25.76 231,700 -0.10(-0.39%)
Oct 08, 2020 26.58 26.63 25.63 25.86 257,718 -0.39(-1.49%)
Oct 07, 2020 27.00 27.47 26.10 26.25 428,316 -0.41(-1.54%)
Oct 06, 2020 26.99 27.81 26.27 26.66 475,857 -0.12(-0.45%)
Oct 05, 2020 26.35 26.98 26.18 26.78 436,633 +0.72(+2.76%)
Oct 02, 2020 25.81 26.55 25.55 26.06 357,600 -0.40(-1.51%)
Oct 01, 2020 26.27 27.45 26.16 26.46 481,758 +0.79(+3.08%)
Sep 30, 2020 25.61 26.34 25.37 25.67 251,561 +0.12(+0.47%)
Sep 29, 2020 26.38 26.40 25.45 25.55 211,489 -0.85(-3.22%)
Sep 28, 2020 25.55 26.43 25.41 26.40 212,442 +1.34(+5.35%)
Sep 25, 2020 24.84 25.37 24.84 25.06 170,300 +0.00(+0.00%)
Sep 24, 2020 24.80 25.52 24.53 25.06 274,171 +0.21(+0.85%)
Sep 23, 2020 26.52 26.66 24.83 24.85 319,751 -1.02(-3.94%)
Sep 22, 2020 25.17 25.88 24.95 25.87 196,102 +0.85(+3.40%)
Sep 21, 2020 24.70 25.10 23.80 25.02 366,300 -0.20(-0.79%)
Sep 18, 2020 24.31 25.27 24.09 25.22 843,600 +0.93(+3.83%)
Sep 17, 2020 23.62 24.49 23.24 24.29 393,118 +0.10(+0.41%)
Sep 16, 2020 26.61 26.77 24.14 24.19 353,398 -2.31(-8.72%)
Sep 15, 2020 27.03 27.14 26.20 26.50 234,457 -0.29(-1.08%)
Sep 14, 2020 26.52 27.04 26.24 26.79 278,608 +0.61(+2.33%)
Sep 11, 2020 26.46 26.62 26.04 26.18 202,100 -0.03(-0.11%)
Sep 10, 2020 26.91 27.00 26.14 26.21 280,483 -0.29(-1.09%)
Sep 09, 2020 26.05 26.82 25.42 26.50 315,907 +0.83(+3.23%)
Sep 08, 2020 25.38 26.27 25.11 25.67 441,534 -0.17(-0.66%)
Sep 04, 2020 26.00 27.54 25.00 25.84 528,100 -0.42(-1.60%)
Sep 03, 2020 29.36 29.58 25.75 26.26 502,373 -3.13(-10.65%)
Sep 02, 2020 30.33 30.57 28.79 29.39 554,565 -0.91(-3.00%)
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.