Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.85 USD +0.21 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 13.87 14.11 13.19 13.69 355,800 -0.72(-5.00%)
Apr 30, 2020 13.78 14.67 13.62 14.41 420,750 +0.32(+2.27%)
Apr 29, 2020 15.03 15.78 14.07 14.09 466,156 -0.35(-2.42%)
Apr 28, 2020 14.53 14.90 13.80 14.44 477,385 +0.46(+3.29%)
Apr 27, 2020 14.03 14.11 13.28 13.98 383,734 +0.15(+1.08%)
Apr 24, 2020 13.34 13.94 12.16 13.83 453,300 +0.85(+6.55%)
Apr 23, 2020 12.52 13.92 11.59 12.98 727,367 +0.86(+7.10%)
Apr 22, 2020 11.84 12.38 11.43 12.12 205,452 +0.60(+5.21%)
Apr 21, 2020 11.43 11.80 11.25 11.52 141,925 -0.30(-2.54%)
Apr 20, 2020 11.93 12.03 11.37 11.82 413,077 +0.34(+2.96%)
Apr 17, 2020 11.49 11.85 11.11 11.48 380,200 +0.52(+4.74%)
Apr 16, 2020 11.00 11.16 10.60 10.96 267,901 +0.06(+0.55%)
Apr 15, 2020 10.86 11.19 10.51 10.90 222,087 -0.57(-4.97%)
Apr 14, 2020 11.58 11.58 10.38 11.47 340,250 +0.25(+2.23%)
Apr 13, 2020 11.87 11.87 10.16 11.22 343,725 -0.85(-7.04%)
Apr 09, 2020 10.57 12.13 10.24 12.07 322,700 +1.92(+18.92%)
Apr 08, 2020 9.520 10.33 9.300 10.15 186,573 +0.85(+9.14%)
Apr 07, 2020 9.840 10.27 9.120 9.300 253,098 -0.04(-0.43%)
Apr 06, 2020 8.370 9.390 8.370 9.340 235,150 +1.37(+17.19%)
Apr 03, 2020 8.560 8.800 7.800 7.970 232,600 -0.64(-7.43%)
Apr 02, 2020 8.710 9.205 8.330 8.610 219,273 -0.41(-4.55%)
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.