Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

61.68 USD -0.70 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.72 31.77 31.17 31.47 287,200 -0.28(-0.88%)
Jan 30, 2006 31.60 32.00 31.51 31.75 227,400 -0.20(-0.63%)
Jan 27, 2006 30.70 32.09 30.05 31.95 567,800 +1.50(+4.93%)
Jan 26, 2006 31.16 31.16 27.22 30.45 1,760,500 -1.52(-4.75%)
Jan 25, 2006 32.00 32.18 31.69 31.97 222,700 -0.03(-0.09%)
Jan 24, 2006 32.80 32.84 31.86 32.00 278,500 -0.65(-1.99%)
Jan 23, 2006 32.42 33.04 32.38 32.65 209,000 +0.24(+0.74%)
Jan 20, 2006 33.10 33.10 32.18 32.41 164,600 -0.59(-1.79%)
Jan 19, 2006 32.84 33.45 32.82 33.00 214,200 +0.16(+0.49%)
Jan 18, 2006 31.80 33.11 31.80 32.84 246,000 +0.80(+2.50%)
Jan 17, 2006 32.40 32.40 31.71 32.04 263,700 -0.42(-1.29%)
Jan 13, 2006 32.31 32.80 32.26 32.46 75,500 -0.02(-0.06%)
Jan 12, 2006 32.03 32.61 31.70 32.48 131,000 +0.60(+1.88%)
Jan 11, 2006 31.96 32.05 31.48 31.88 242,600 -0.08(-0.25%)
Jan 10, 2006 31.40 32.12 31.21 31.96 151,200 +0.50(+1.59%)
Jan 09, 2006 31.02 31.91 30.97 31.46 97,900 +0.19(+0.61%)
Jan 06, 2006 30.73 31.27 30.34 31.27 127,500 +0.79(+2.59%)
Jan 05, 2006 30.64 31.09 30.17 30.48 153,500 -0.15(-0.49%)
Jan 04, 2006 31.47 31.53 30.62 30.63 291,900 -0.94(-2.98%)
Jan 03, 2006 31.57 31.85 30.18 31.57 400,000 +0.00(+0.00%)
Dec 30, 2005 30.46 32.45 30.43 31.57 315,500 +1.23(+4.05%)
Dec 29, 2005 29.88 30.53 29.79 30.34 54,100 +0.34(+1.13%)
Dec 28, 2005 29.58 30.21 29.50 30.00 73,200 +0.42(+1.42%)
Dec 27, 2005 30.09 30.10 29.51 29.58 148,400 -0.61(-2.02%)
Dec 23, 2005 29.96 30.28 29.90 30.19 60,700 +0.24(+0.80%)
Dec 22, 2005 29.61 30.15 29.55 29.95 75,300 +0.27(+0.91%)
Dec 21, 2005 29.46 29.90 29.39 29.68 69,200 +0.23(+0.78%)
Dec 20, 2005 29.42 29.55 29.02 29.45 96,100 +0.08(+0.27%)
Dec 19, 2005 29.45 29.66 29.23 29.37 218,400 -0.13(-0.44%)
Dec 16, 2005 29.72 29.83 29.40 29.50 249,700 -0.22(-0.74%)
Dec 15, 2005 30.55 30.55 29.63 29.72 124,700 -1.20(-3.88%)
Dec 14, 2005 30.12 30.92 29.90 30.92 272,600 +0.92(+3.07%)
Dec 13, 2005 29.00 30.17 29.00 30.00 322,800 +1.27(+4.42%)
Dec 12, 2005 28.45 28.80 28.27 28.73 119,000 +0.28(+0.98%)
Dec 09, 2005 28.14 28.65 27.71 28.45 102,800 +0.31(+1.10%)
Dec 08, 2005 27.55 28.47 27.18 28.14 186,900 +0.59(+2.14%)
Dec 07, 2005 27.89 27.89 27.38 27.55 152,700 -0.32(-1.15%)
Dec 06, 2005 27.00 28.03 26.96 27.87 149,000 +0.86(+3.18%)
Dec 05, 2005 27.20 27.41 26.87 27.01 79,900 -0.36(-1.32%)
Dec 02, 2005 26.60 27.40 26.52 27.37 565,600 +0.72(+2.70%)
Dec 01, 2005 26.75 27.03 26.44 26.65 461,800 +0.39(+1.49%)
Nov 30, 2005 26.35 26.54 26.15 26.26 205,400 -0.13(-0.49%)
Nov 29, 2005 26.65 26.82 26.10 26.39 123,300 -0.19(-0.71%)
Nov 28, 2005 27.27 27.40 26.49 26.58 267,400 -0.49(-1.81%)
Nov 25, 2005 27.31 27.31 27.00 27.07 79,900 -0.24(-0.88%)
Nov 23, 2005 27.78 27.96 27.30 27.31 165,300 -0.47(-1.69%)
Nov 22, 2005 27.90 28.02 27.61 27.78 88,300 +0.03(+0.11%)
Nov 21, 2005 27.88 27.89 27.13 27.75 150,300 +0.02(+0.07%)
Nov 18, 2005 27.40 27.79 27.13 27.73 85,100 +0.52(+1.91%)
Nov 17, 2005 27.05 27.37 26.55 27.21 132,100 +0.25(+0.93%)
Nov 16, 2005 26.89 27.15 26.33 26.96 126,900 +0.08(+0.30%)
Nov 15, 2005 27.69 27.97 26.88 26.88 120,600 -0.81(-2.93%)
Nov 14, 2005 27.95 27.95 27.48 27.69 87,600 -0.33(-1.18%)
Nov 11, 2005 28.20 28.35 27.82 28.02 113,200 -0.11(-0.39%)
Nov 10, 2005 27.71 28.24 27.15 28.13 120,000 +0.41(+1.48%)
Nov 09, 2005 27.90 28.33 27.71 27.72 198,000 -0.07(-0.25%)
Nov 08, 2005 28.35 28.48 27.75 27.79 171,900 -0.71(-2.49%)
Nov 07, 2005 28.45 28.60 27.98 28.50 310,700 +0.92(+3.34%)
Nov 04, 2005 27.98 28.03 27.00 27.58 273,000 -0.40(-1.43%)
Nov 03, 2005 28.17 29.58 27.52 27.98 721,000 +0.51(+1.86%)
Nov 02, 2005 25.55 27.82 25.45 27.47 908,900 +2.71(+10.95%)
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.