Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.84 USD -1.01 (-2.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.66 29.90 27.53 27.74 710,900 -2.01(-6.76%)
Jul 30, 2020 29.27 30.39 29.08 29.75 526,286 +0.20(+0.68%)
Jul 29, 2020 29.22 30.11 28.96 29.55 573,386 +0.60(+2.07%)
Jul 28, 2020 28.21 30.07 28.01 28.95 521,768 +0.68(+2.41%)
Jul 27, 2020 27.79 28.67 27.77 28.27 443,462 +0.53(+1.91%)
Jul 24, 2020 28.45 28.45 26.23 27.74 522,900 -0.71(-2.50%)
Jul 23, 2020 30.16 30.45 27.45 28.45 1,034,079 +0.66(+2.37%)
Jul 22, 2020 26.56 28.00 26.56 27.79 504,636 +1.53(+5.83%)
Jul 21, 2020 24.83 26.27 24.55 26.26 295,260 +1.90(+7.80%)
Jul 20, 2020 24.71 24.80 23.94 24.36 250,985 -0.57(-2.29%)
Jul 17, 2020 24.90 25.22 24.41 24.93 311,100 +0.21(+0.85%)
Jul 16, 2020 24.70 24.90 24.24 24.72 184,769 -0.21(-0.84%)
Jul 15, 2020 24.47 25.08 23.97 24.93 261,097 +0.95(+3.96%)
Jul 14, 2020 22.87 23.99 22.63 23.98 180,793 +0.97(+4.22%)
Jul 13, 2020 23.81 24.09 22.98 23.01 226,512 -0.57(-2.42%)
Jul 10, 2020 22.78 23.85 22.45 23.58 243,700 +0.93(+4.11%)
Jul 09, 2020 23.13 23.13 21.93 22.65 206,964 -0.52(-2.24%)
Jul 08, 2020 22.74 23.25 22.29 23.17 179,395 +0.56(+2.48%)
Jul 07, 2020 23.62 23.83 22.45 22.61 409,962 -1.35(-5.63%)
Jul 06, 2020 23.50 25.22 23.42 23.96 737,443 +0.82(+3.54%)
Jul 02, 2020 22.95 23.38 22.60 23.14 259,000 +0.46(+2.03%)
Jul 01, 2020 22.92 23.05 22.19 22.68 268,585 +0.29(+1.30%)
Jun 30, 2020 22.19 22.77 21.99 22.39 233,127 +0.24(+1.08%)
Jun 29, 2020 22.56 22.78 21.87 22.15 405,892 +0.04(+0.18%)
Jun 26, 2020 21.75 22.24 21.48 22.11 434,400 +0.47(+2.17%)
Jun 25, 2020 21.13 21.72 20.66 21.64 256,996 +0.21(+0.98%)
Jun 24, 2020 20.69 21.89 20.31 21.43 432,848 +0.48(+2.29%)
Jun 23, 2020 21.06 21.17 20.55 20.95 323,337 +0.26(+1.26%)
Jun 22, 2020 20.72 20.79 20.12 20.69 271,718 -0.17(-0.81%)
Jun 19, 2020 21.79 22.15 20.57 20.86 505,600 -0.69(-3.20%)
Jun 18, 2020 21.76 22.20 21.26 21.55 270,562 -0.48(-2.18%)
Jun 17, 2020 21.56 22.13 20.79 22.03 220,160 +0.68(+3.19%)
Jun 16, 2020 22.31 22.46 20.75 21.35 220,146 +0.63(+3.04%)
Jun 15, 2020 19.49 20.88 19.36 20.72 210,076 +0.38(+1.87%)
Jun 12, 2020 20.63 21.03 19.78 20.34 177,900 +0.67(+3.41%)
Jun 11, 2020 19.98 20.83 18.61 19.67 238,780 -1.64(-7.70%)
Jun 10, 2020 21.72 22.12 21.19 21.31 187,811 -0.69(-3.14%)
Jun 09, 2020 21.90 22.23 21.01 22.00 261,467 -0.58(-2.57%)
Jun 08, 2020 22.26 22.67 21.11 22.58 300,347 +0.91(+4.20%)
Jun 05, 2020 22.49 23.00 21.48 21.67 397,900 +0.19(+0.88%)
Jun 04, 2020 21.91 21.97 20.70 21.48 316,181 -0.54(-2.45%)
Jun 03, 2020 21.00 22.19 20.34 22.02 518,788 +2.06(+10.32%)
Jun 02, 2020 19.47 20.53 18.55 19.96 348,078 +0.77(+4.01%)
Jun 01, 2020 18.91 19.67 18.91 19.19 361,409 +0.16(+0.84%)
May 29, 2020 19.26 19.89 18.55 19.03 320,400 -0.46(-2.36%)
May 28, 2020 20.99 20.99 19.41 19.49 226,750 -1.15(-5.57%)
May 27, 2020 19.68 20.86 19.49 20.64 276,898 +0.93(+4.72%)
May 26, 2020 19.94 19.94 19.10 19.71 251,562 +1.04(+5.57%)
May 22, 2020 18.58 18.71 17.54 18.67 310,600 +0.17(+0.92%)
May 21, 2020 17.83 18.97 17.23 18.50 526,625 +1.66(+9.86%)
May 20, 2020 16.60 17.18 16.46 16.84 318,715 +0.60(+3.69%)
May 19, 2020 16.15 16.79 15.86 16.24 389,452 -0.16(-0.98%)
May 18, 2020 17.76 17.89 16.12 16.40 356,930 +0.24(+1.49%)
May 15, 2020 14.04 16.42 14.04 16.16 438,200 +2.02(+14.29%)
May 14, 2020 13.47 14.16 12.92 14.14 146,837 +0.38(+2.76%)
May 13, 2020 14.25 14.57 13.51 13.76 252,004 -0.57(-3.98%)
May 12, 2020 15.62 15.74 14.30 14.33 243,852 -1.27(-8.14%)
May 11, 2020 15.35 15.86 14.91 15.60 196,152 -0.02(-0.13%)
May 08, 2020 15.00 15.83 14.76 15.62 219,100 +1.05(+7.21%)
May 07, 2020 14.48 14.91 14.39 14.57 195,579 +0.36(+2.53%)
May 06, 2020 14.31 14.51 13.91 14.21 226,889 +0.10(+0.71%)
May 05, 2020 14.56 15.05 13.98 14.11 206,101 -0.51(-3.49%)
May 04, 2020 13.41 14.98 13.31 14.62 297,087 +0.93(+6.79%)
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.