Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

63.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 26.91 27.00 26.45 26.57 83,400 -0.29(-1.08%)
Mar 30, 2004 26.88 27.10 26.65 26.86 52,500 +0.07(+0.26%)
Mar 29, 2004 27.00 27.00 26.27 26.79 62,300 -0.12(-0.45%)
Mar 26, 2004 26.37 27.09 26.37 26.91 103,000 +0.74(+2.83%)
Mar 25, 2004 26.10 26.44 25.95 26.17 35,800 +0.27(+1.04%)
Mar 24, 2004 25.80 25.99 25.40 25.90 78,600 -0.05(-0.19%)
Mar 23, 2004 26.54 26.98 25.85 25.95 67,200 -0.39(-1.48%)
Mar 22, 2004 27.20 27.20 25.92 26.34 106,500 -1.17(-4.25%)
Mar 19, 2004 27.90 27.95 27.42 27.51 65,500 +0.06(+0.22%)
Mar 18, 2004 26.85 27.49 26.85 27.45 78,300 +0.55(+2.04%)
Mar 17, 2004 26.65 26.98 26.65 26.90 96,700 +0.43(+1.62%)
Mar 16, 2004 26.60 26.75 25.92 26.47 105,600 +0.10(+0.38%)
Mar 15, 2004 25.65 26.75 25.58 26.37 151,100 +0.72(+2.81%)
Mar 12, 2004 26.10 26.53 25.46 25.65 127,700 +0.21(+0.83%)
Mar 11, 2004 26.52 26.52 25.02 25.44 93,000 -1.21(-4.54%)
Mar 10, 2004 26.90 27.90 26.65 26.65 63,400 -0.10(-0.37%)
Mar 09, 2004 28.15 28.24 26.65 26.75 61,700 -1.20(-4.29%)
Mar 08, 2004 27.85 28.25 27.70 27.95 91,200 +0.30(+1.08%)
Mar 05, 2004 27.38 28.33 27.26 27.65 99,800 +0.52(+1.92%)
Mar 04, 2004 26.50 27.40 26.40 27.13 81,400 +1.43(+5.56%)
Mar 03, 2004 26.40 26.40 25.58 25.70 61,900 -0.77(-2.91%)
Mar 02, 2004 27.49 27.49 26.11 26.47 57,500 -1.06(-3.85%)
Mar 01, 2004 26.80 28.00 26.80 27.53 92,500 +0.96(+3.61%)
Feb 27, 2004 26.00 27.20 25.85 26.57 59,600 +0.57(+2.19%)
Feb 26, 2004 25.75 26.09 25.42 26.00 60,800 +0.45(+1.76%)
Feb 25, 2004 25.81 26.00 24.90 25.55 48,200 -0.27(-1.05%)
Feb 24, 2004 26.35 26.35 25.57 25.82 87,900 -0.33(-1.26%)
Feb 23, 2004 25.60 27.50 25.60 26.15 184,700 +0.55(+2.15%)
Feb 20, 2004 27.02 27.11 24.10 25.60 155,100 -1.30(-4.83%)
Feb 19, 2004 27.28 28.05 26.80 26.90 137,500 -0.30(-1.10%)
Feb 18, 2004 26.52 27.30 26.05 27.20 251,800 +0.68(+2.56%)
Feb 17, 2004 24.00 26.59 24.00 26.52 692,400 +3.72(+16.32%)
Feb 13, 2004 22.72 23.69 22.56 22.80 105,500 +0.33(+1.47%)
Feb 12, 2004 22.80 22.87 22.43 22.47 21,800 -0.43(-1.88%)
Feb 11, 2004 23.00 23.01 22.85 22.90 24,100 -0.10(-0.43%)
Feb 10, 2004 23.00 23.06 22.80 23.00 19,100 +0.01(+0.04%)
Feb 09, 2004 23.30 23.33 22.84 22.99 19,100 -0.15(-0.65%)
Feb 06, 2004 22.60 23.14 22.40 23.14 37,900 +0.48(+2.12%)
Feb 05, 2004 21.55 22.70 21.33 22.66 48,400 +1.11(+5.15%)
Feb 04, 2004 22.30 22.30 21.43 21.55 27,300 -0.80(-3.58%)
Feb 03, 2004 22.70 22.77 22.30 22.35 33,300 -0.42(-1.84%)
Feb 02, 2004 22.50 22.96 22.50 22.77 82,000 +0.27(+1.20%)
Jan 30, 2004 22.43 22.50 22.02 22.50 43,000 +0.02(+0.09%)
Jan 29, 2004 22.04 22.48 21.90 22.48 32,200 +0.44(+2.00%)
Jan 28, 2004 23.20 23.20 22.00 22.04 47,000 -1.16(-5.00%)
Jan 27, 2004 23.18 23.25 22.97 23.20 58,600 +0.02(+0.09%)
Jan 26, 2004 22.31 23.50 22.12 23.18 96,600 +0.83(+3.71%)
Jan 23, 2004 23.20 23.35 22.09 22.35 56,600 -0.60(-2.61%)
Jan 22, 2004 24.25 24.65 22.93 22.95 115,300 +0.09(+0.39%)
Jan 21, 2004 23.00 23.00 22.06 22.86 181,300 -0.14(-0.61%)
Jan 20, 2004 21.15 23.00 21.15 23.00 303,300 +1.75(+8.24%)
Jan 16, 2004 20.00 21.38 20.00 21.25 239,100 +1.25(+6.25%)
Jan 15, 2004 19.70 20.25 19.66 20.00 81,400 +0.30(+1.52%)
Jan 14, 2004 18.32 19.81 18.32 19.70 58,300 +1.38(+7.53%)
Jan 13, 2004 18.45 18.59 18.10 18.32 93,200 +0.00(+0.00%)
Jan 12, 2004 18.60 18.61 18.25 18.32 90,100 -0.36(-1.93%)
Jan 09, 2004 19.20 19.20 18.64 18.68 54,800 -0.62(-3.21%)
Jan 08, 2004 19.30 19.30 19.05 19.30 48,700 -0.10(-0.52%)
Jan 07, 2004 19.44 19.60 19.40 19.40 35,300 -0.08(-0.41%)
Jan 06, 2004 19.45 19.50 19.38 19.48 35,400 -0.02(-0.10%)
Jan 05, 2004 19.30 19.50 19.20 19.50 19,800 +0.27(+1.40%)
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.