Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

31.94 USD -1.02 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 16.72 16.72 16.29 16.53 165,123 -0.03(-0.18%)
Nov 29, 2019 16.33 16.70 16.27 16.56 91,800 +0.19(+1.16%)
Nov 27, 2019 16.55 16.61 16.24 16.37 139,600 +0.01(+0.06%)
Nov 26, 2019 16.57 16.64 16.36 16.36 145,623 -0.17(-1.03%)
Nov 25, 2019 16.16 16.65 15.99 16.53 143,567 +0.58(+3.64%)
Nov 22, 2019 16.15 16.26 15.91 15.95 88,100 -0.07(-0.44%)
Nov 21, 2019 16.03 16.10 15.85 16.02 129,719 +0.09(+0.56%)
Nov 20, 2019 16.20 16.32 15.89 15.93 164,365 -0.44(-2.69%)
Nov 19, 2019 16.61 16.61 16.19 16.37 120,336 -0.30(-1.80%)
Nov 18, 2019 16.57 16.70 16.41 16.67 74,795 +0.05(+0.30%)
Nov 15, 2019 16.50 16.65 16.30 16.62 130,300 +0.24(+1.47%)
Nov 14, 2019 16.32 16.52 16.18 16.38 125,234 +0.06(+0.37%)
Nov 13, 2019 16.41 16.54 16.09 16.32 146,569 -0.29(-1.75%)
Nov 12, 2019 16.52 16.82 16.37 16.61 141,556 +0.07(+0.42%)
Nov 11, 2019 16.46 16.64 16.39 16.54 158,600 +0.00(+0.00%)
Nov 08, 2019 16.89 16.96 16.32 16.54 152,500 -0.41(-2.42%)
Nov 07, 2019 17.00 17.29 16.94 16.95 111,060 +0.08(+0.47%)
Nov 06, 2019 16.68 16.93 16.53 16.87 127,251 +0.06(+0.36%)
Nov 05, 2019 16.58 17.03 16.55 16.81 159,368 +0.26(+1.57%)
Nov 04, 2019 15.61 16.67 15.51 16.55 315,294 +0.97(+6.23%)
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.