Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.96 USD +0.12 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.560 10.69 9.450 10.42 354,179 +0.76(+7.87%)
Mar 30, 2020 9.210 9.850 8.620 9.660 273,208 +0.46(+5.00%)
Mar 27, 2020 9.940 9.940 9.040 9.200 206,700 -0.91(-9.00%)
Mar 26, 2020 9.580 10.20 9.320 10.11 250,421 +0.63(+6.65%)
Mar 25, 2020 8.980 10.08 8.530 9.480 248,400 +0.55(+6.16%)
Mar 24, 2020 8.330 8.930 8.130 8.930 212,230 +1.06(+13.47%)
Mar 23, 2020 8.510 8.510 7.705 7.870 257,356 -0.77(-8.91%)
Mar 20, 2020 9.430 9.800 8.230 8.640 645,400 -0.73(-7.79%)
Mar 19, 2020 8.020 9.500 7.405 9.370 429,900 +1.18(+14.41%)
Mar 18, 2020 9.000 9.010 7.245 8.190 313,001 -1.01(-10.98%)
Mar 17, 2020 10.40 10.70 9.000 9.200 583,845 -0.96(-9.45%)
Mar 16, 2020 9.570 10.32 9.450 10.16 384,188 -0.36(-3.42%)
Mar 13, 2020 10.02 10.52 9.150 10.52 299,200 +0.95(+9.93%)
Mar 12, 2020 11.40 11.40 9.560 9.570 242,063 -2.51(-20.78%)
Mar 11, 2020 12.36 12.60 11.91 12.08 222,972 -0.68(-5.33%)
Mar 10, 2020 13.30 13.32 12.21 12.76 174,087 -0.16(-1.24%)
Mar 09, 2020 14.25 14.40 12.91 12.92 384,159 -2.02(-13.52%)
Mar 06, 2020 14.98 15.34 14.62 14.94 226,400 -0.55(-3.55%)
Mar 05, 2020 16.00 16.23 15.32 15.49 299,924 -0.87(-5.32%)
Mar 04, 2020 15.92 16.40 15.46 16.36 268,291 +0.69(+4.40%)
Mar 03, 2020 16.46 16.46 15.48 15.67 326,610 -0.73(-4.45%)
Mar 02, 2020 17.11 17.13 16.39 16.40 272,497 -0.53(-3.13%)
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%)
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.