Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:49 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.47 17.11 16.47 16.93 300,200 -0.25(-1.46%)
Feb 27, 2020 17.53 17.81 17.10 17.18 320,787 -0.76(-4.24%)
Feb 26, 2020 18.41 18.63 17.93 17.94 165,959 -0.51(-2.76%)
Feb 25, 2020 19.74 19.74 18.43 18.45 232,171 -1.22(-6.20%)
Feb 24, 2020 20.22 20.42 19.51 19.67 129,669 -1.26(-6.02%)
Feb 21, 2020 21.35 21.44 20.79 20.93 172,200 -0.52(-2.42%)
Feb 20, 2020 21.33 21.86 21.33 21.45 183,033 +0.09(+0.42%)
Feb 19, 2020 21.11 21.62 20.97 21.36 231,762 +0.26(+1.23%)
Feb 18, 2020 20.95 21.14 20.48 21.10 198,187 +0.99(+4.92%)
Feb 14, 2020 20.75 20.75 20.08 20.11 165,400 -0.70(-3.36%)
Feb 13, 2020 20.75 20.91 20.33 20.81 131,718 +0.02(+0.10%)
Feb 12, 2020 20.58 20.95 20.44 20.79 243,043 +0.27(+1.32%)
Feb 11, 2020 20.56 20.78 20.22 20.52 167,388 -0.10(-0.48%)
Feb 10, 2020 20.27 20.74 20.19 20.62 238,566 +0.45(+2.23%)
Feb 07, 2020 19.85 20.22 19.67 20.17 355,400 +0.15(+0.75%)
Feb 06, 2020 20.41 20.96 20.00 20.02 228,369 -0.32(-1.57%)
Feb 05, 2020 20.07 20.47 19.86 20.34 192,793 +0.40(+2.01%)
Feb 04, 2020 20.25 20.27 19.57 19.94 290,465 -0.11(-0.55%)
Feb 03, 2020 20.32 20.58 19.99 20.05 381,087 +0.12(+0.60%)
Jan 31, 2020 19.77 20.25 19.64 19.93 256,700 -0.01(-0.05%)
Jan 30, 2020 20.67 20.68 19.71 19.94 368,148 -0.95(-4.55%)
Jan 29, 2020 21.09 21.17 20.47 20.89 239,948 -0.29(-1.37%)
Jan 28, 2020 21.78 21.83 21.17 21.18 300,323 -0.26(-1.21%)
Jan 27, 2020 21.85 21.93 21.16 21.44 399,083 -0.44(-2.01%)
Jan 24, 2020 22.15 23.15 21.46 21.88 652,300 +0.27(+1.25%)
Jan 23, 2020 22.11 22.32 20.40 21.61 1,707,238 +4.18(+23.98%)
Jan 22, 2020 17.48 17.64 17.33 17.43 236,999 -0.05(-0.29%)
Jan 21, 2020 17.79 17.79 17.33 17.48 182,514 -0.37(-2.07%)
Jan 17, 2020 17.84 17.97 17.66 17.85 130,000 +0.08(+0.45%)
Jan 16, 2020 17.55 17.91 17.50 17.77 182,325 +0.33(+1.89%)
Jan 15, 2020 17.12 17.45 17.05 17.44 214,481 +0.31(+1.81%)
Jan 14, 2020 16.35 17.20 16.27 17.13 217,395 +0.69(+4.20%)
Jan 13, 2020 15.98 16.46 15.83 16.44 198,535 +0.42(+2.62%)
Jan 10, 2020 16.11 16.20 15.94 16.02 162,300 -0.15(-0.93%)
Jan 09, 2020 16.42 16.47 16.15 16.17 123,699 -0.25(-1.52%)
Jan 08, 2020 16.45 16.69 16.33 16.42 188,201 -0.07(-0.42%)
Jan 07, 2020 16.58 16.64 16.34 16.49 156,645 -0.18(-1.08%)
Jan 06, 2020 16.36 16.78 16.33 16.67 148,999 +0.13(+0.79%)
Jan 03, 2020 16.56 16.68 16.47 16.54 169,000 -0.26(-1.55%)
Jan 02, 2020 16.80 16.85 16.43 16.80 130,212 +0.11(+0.66%)
Dec 31, 2019 16.59 16.88 16.53 16.69 148,100 +0.02(+0.12%)
Dec 30, 2019 16.70 16.81 16.45 16.67 126,251 +0.00(+0.00%)
Dec 27, 2019 16.75 16.87 16.57 16.67 97,200 -0.01(-0.06%)
Dec 26, 2019 16.77 16.81 16.57 16.68 68,238 -0.09(-0.54%)
Dec 24, 2019 16.63 16.85 16.60 16.77 56,200 +0.17(+1.02%)
Dec 23, 2019 16.60 16.73 16.29 16.60 184,764 +0.19(+1.16%)
Dec 20, 2019 16.54 16.75 16.36 16.41 792,800 -0.17(-1.03%)
Dec 19, 2019 16.58 16.73 16.48 16.58 259,502 -0.03(-0.18%)
Dec 18, 2019 16.50 16.77 16.47 16.61 193,030 +0.08(+0.48%)
Dec 17, 2019 16.26 16.69 16.22 16.53 221,758 +0.21(+1.29%)
Dec 16, 2019 16.72 16.85 16.11 16.32 361,109 -0.38(-2.28%)
Dec 13, 2019 16.73 16.86 16.47 16.70 150,100 -0.20(-1.18%)
Dec 12, 2019 16.25 16.96 16.20 16.90 166,794 +0.62(+3.81%)
Dec 11, 2019 16.10 16.34 16.00 16.28 115,421 +0.13(+0.80%)
Dec 10, 2019 16.13 16.20 15.95 16.15 108,284 +0.01(+0.06%)
Dec 09, 2019 16.18 16.31 15.92 16.14 205,534 +0.02(+0.12%)
Dec 06, 2019 16.18 16.56 16.10 16.12 241,900 +0.03(+0.19%)
Dec 05, 2019 16.34 16.54 15.65 16.09 329,809 -0.25(-1.53%)
Dec 04, 2019 16.60 16.86 16.26 16.34 190,055 -0.23(-1.39%)
Dec 03, 2019 16.35 16.63 16.31 16.57 126,346 +0.04(+0.24%)
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.