Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.07 USD +2.22 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 46.68 49.33 46.68 49.07 318,516 +2.22(+4.74%)
Oct 15, 2021 48.75 48.82 46.85 46.85 465,840 -0.97(-2.03%)
Oct 14, 2021 47.58 49.17 46.10 47.82 449,520 +0.24(+0.50%)
Oct 13, 2021 48.17 48.28 47.24 47.58 161,279 -0.36(-0.75%)
Oct 12, 2021 48.90 49.34 47.60 47.94 258,386 -0.63(-1.30%)
Oct 11, 2021 48.83 49.43 48.31 48.57 260,635 -0.46(-0.94%)
Oct 08, 2021 49.97 50.95 49.00 49.03 186,064 -1.21(-2.41%)
Oct 07, 2021 49.89 51.27 49.80 50.24 219,036 +0.76(+1.54%)
Oct 06, 2021 50.29 50.79 49.39 49.48 149,275 -1.46(-2.87%)
Oct 05, 2021 51.15 51.86 50.29 50.94 208,100 +0.33(+0.65%)
Oct 04, 2021 50.73 51.80 50.06 50.61 158,287 -0.51(-1.00%)
Oct 01, 2021 48.73 51.48 48.52 51.12 358,122 +2.60(+5.36%)
Sep 30, 2021 49.90 50.12 48.05 48.52 300,625 -1.68(-3.35%)
Sep 29, 2021 50.38 51.00 49.87 50.20 120,805 +0.64(+1.29%)
Sep 28, 2021 51.04 51.74 49.38 49.56 228,907 -1.57(-3.07%)
Sep 27, 2021 50.35 51.60 50.30 51.13 213,626 +1.06(+2.12%)
Sep 24, 2021 50.57 51.37 50.05 50.07 220,722 -1.03(-2.02%)
Sep 23, 2021 50.42 52.00 50.30 51.10 285,776 +1.26(+2.53%)
Sep 22, 2021 47.68 50.35 47.68 49.84 249,329 +2.29(+4.82%)
Sep 21, 2021 49.00 49.14 47.43 47.55 205,370 -0.92(-1.90%)
Sep 20, 2021 48.62 49.68 47.63 48.47 344,301 -1.64(-3.27%)
Sep 17, 2021 49.89 50.31 49.07 50.11 673,872 +0.61(+1.23%)
Sep 16, 2021 48.71 49.79 48.44 49.50 294,176 +0.93(+1.91%)
Sep 15, 2021 47.16 49.00 47.00 48.57 261,384 +1.25(+2.64%)
Sep 14, 2021 48.36 48.36 47.06 47.32 229,606 -0.68(-1.42%)
Sep 13, 2021 47.91 48.18 46.97 48.00 222,067 +0.14(+0.29%)
Sep 10, 2021 47.49 48.65 47.49 47.86 306,363 +0.42(+0.89%)
Sep 09, 2021 47.48 48.41 47.04 47.44 379,388 +0.11(+0.23%)
Sep 08, 2021 47.72 47.72 46.27 47.33 347,732 -0.58(-1.21%)
Sep 07, 2021 48.73 49.65 47.69 47.91 257,737 -0.95(-1.94%)
Sep 03, 2021 48.70 49.31 47.93 48.86 210,325 +0.06(+0.12%)
Sep 02, 2021 50.62 50.74 47.86 48.80 417,963 -1.66(-3.29%)
Sep 01, 2021 48.74 50.88 48.50 50.46 272,685 +1.84(+3.78%)
Aug 31, 2021 49.56 49.99 48.42 48.62 285,571 -1.04(-2.09%)
Aug 30, 2021 50.01 50.49 48.04 49.66 232,005 -0.27(-0.54%)
Aug 27, 2021 48.72 50.39 48.02 49.93 337,900 +1.21(+2.48%)
Aug 26, 2021 50.07 50.77 48.65 48.72 216,286 -1.64(-3.26%)
Aug 25, 2021 50.42 51.66 50.04 50.36 224,616 +0.19(+0.38%)
Aug 24, 2021 48.61 50.64 48.61 50.17 253,514 +1.56(+3.21%)
Aug 23, 2021 49.40 50.18 48.29 48.61 240,976 -0.22(-0.45%)
Aug 20, 2021 47.90 49.41 47.82 48.83 223,804 +0.86(+1.79%)
Aug 19, 2021 48.37 49.31 47.51 47.97 222,616 -0.96(-1.96%)
Aug 18, 2021 49.51 50.65 48.92 48.93 185,207 -0.62(-1.25%)
Aug 17, 2021 51.92 52.67 49.00 49.55 253,904 -3.06(-5.82%)
Aug 16, 2021 51.29 52.93 50.31 52.61 180,725 +0.74(+1.43%)
Aug 13, 2021 52.21 53.03 51.45 51.87 136,109 -0.59(-1.12%)
Aug 12, 2021 53.51 54.36 52.33 52.46 221,627 -0.85(-1.59%)
Aug 11, 2021 52.40 53.49 51.88 53.31 167,632 +0.85(+1.62%)
Aug 10, 2021 50.91 53.15 50.20 52.46 219,670 +1.37(+2.68%)
Aug 09, 2021 52.08 52.10 50.80 51.09 173,449 -1.21(-2.31%)
Aug 06, 2021 53.22 54.12 52.02 52.30 197,863 -0.36(-0.68%)
Aug 05, 2021 52.28 53.74 52.28 52.66 190,052 +0.00(+0.00%)
Aug 04, 2021 52.70 53.75 51.51 52.66 397,930 -0.95(-1.77%)
Aug 03, 2021 53.88 54.77 52.42 53.61 325,927 -0.35(-0.65%)
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.