Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

59.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.06 51.40 49.20 49.36 666,470 -1.61(-3.16%)
Mar 30, 2021 49.37 51.79 49.37 50.97 406,803 +1.59(+3.22%)
Mar 29, 2021 51.94 52.48 49.10 49.38 466,095 -2.26(-4.38%)
Mar 26, 2021 51.11 52.50 49.76 51.64 538,700 +0.91(+1.79%)
Mar 25, 2021 46.17 50.92 45.40 50.73 887,481 +1.97(+4.04%)
Mar 24, 2021 53.69 53.98 48.57 48.76 646,847 -3.62(-6.91%)
Mar 23, 2021 57.02 57.24 51.76 52.38 850,987 -5.75(-9.89%)
Mar 22, 2021 63.80 63.99 57.77 58.13 546,674 -3.18(-5.19%)
Mar 19, 2021 58.95 62.75 58.25 61.31 672,900 +1.48(+2.47%)
Mar 18, 2021 61.85 62.85 59.43 59.83 400,347 -1.94(-3.14%)
Mar 17, 2021 60.97 62.29 58.36 61.77 499,739 +0.50(+0.82%)
Mar 16, 2021 61.44 63.01 58.02 61.27 817,599 -0.08(-0.13%)
Mar 15, 2021 58.77 62.36 58.77 61.35 717,329 +3.34(+5.76%)
Mar 12, 2021 57.76 58.62 56.78 58.01 481,700 +0.22(+0.38%)
Mar 11, 2021 55.72 58.71 55.25 57.79 664,111 +3.02(+5.51%)
Mar 10, 2021 52.12 55.16 51.30 54.77 643,245 +0.47(+0.87%)
Mar 09, 2021 53.13 54.99 50.72 54.30 887,759 +2.90(+5.64%)
Mar 08, 2021 47.22 52.12 47.22 51.40 799,695 +4.78(+10.25%)
Mar 05, 2021 45.85 47.13 42.74 46.62 462,300 +1.01(+2.21%)
Mar 04, 2021 46.88 48.29 43.64 45.61 622,281 -1.93(-4.06%)
Mar 03, 2021 47.90 48.97 46.60 47.54 324,143 -0.09(-0.19%)
Mar 02, 2021 48.95 48.95 47.33 47.63 442,049 -1.07(-2.20%)
Mar 01, 2021 45.51 48.90 45.45 48.70 455,262 +4.05(+9.07%)
Feb 26, 2021 44.26 45.36 42.35 44.65 620,900 +0.40(+0.90%)
Feb 25, 2021 46.68 47.70 43.94 44.25 1,158,181 -7.05(-13.74%)
Feb 24, 2021 48.69 51.82 47.86 51.30 643,429 +3.64(+7.64%)
Feb 23, 2021 47.50 48.10 45.04 47.66 447,005 -0.49(-1.02%)
Feb 22, 2021 46.02 49.09 45.71 48.15 669,193 +1.72(+3.70%)
Feb 19, 2021 45.15 46.91 44.58 46.43 365,400 +1.44(+3.20%)
Feb 18, 2021 46.35 46.35 43.39 44.99 586,085 -1.81(-3.87%)
Feb 17, 2021 45.07 47.17 44.30 46.80 805,978 +2.34(+5.26%)
Feb 16, 2021 43.77 45.72 43.14 44.46 414,325 +0.76(+1.74%)
Feb 12, 2021 43.20 44.00 42.00 43.70 316,500 -0.02(-0.05%)
Feb 11, 2021 44.50 45.07 42.99 43.72 393,796 -0.76(-1.71%)
Feb 10, 2021 45.14 45.15 43.01 44.48 450,182 -0.49(-1.09%)
Feb 09, 2021 45.05 45.45 43.18 44.97 469,403 -0.06(-0.13%)
Feb 08, 2021 44.00 45.28 43.67 45.03 511,010 +1.59(+3.66%)
Feb 05, 2021 44.07 44.92 42.53 43.44 752,600 -0.40(-0.91%)
Feb 04, 2021 42.21 44.41 40.50 43.84 534,305 +1.58(+3.74%)
Feb 03, 2021 42.81 43.69 41.30 42.26 428,402 -0.28(-0.66%)
Feb 02, 2021 44.00 44.52 41.16 42.54 692,910 -0.57(-1.32%)
Feb 01, 2021 42.29 43.68 39.63 43.11 731,815 +1.28(+3.06%)
Jan 29, 2021 44.02 44.28 40.34 41.83 736,200 -1.24(-2.88%)
Jan 28, 2021 48.07 49.05 42.93 43.07 1,261,405 -5.51(-11.34%)
Jan 27, 2021 49.51 49.67 45.52 48.58 1,076,649 +3.43(+7.60%)
Jan 26, 2021 44.83 46.26 44.38 45.15 466,977 +0.83(+1.87%)
Jan 25, 2021 45.92 46.72 43.35 44.32 567,732 -0.21(-0.47%)
Jan 22, 2021 42.60 44.61 42.08 44.53 611,800 +1.41(+3.27%)
Jan 21, 2021 43.45 44.59 42.78 43.12 332,751 +0.24(+0.56%)
Jan 20, 2021 42.21 43.01 41.72 42.88 270,734 +0.68(+1.61%)
Jan 19, 2021 43.22 43.45 41.45 42.20 299,582 -0.32(-0.75%)
Jan 15, 2021 42.83 43.25 40.35 42.52 457,000 -0.91(-2.10%)
Jan 14, 2021 42.25 44.49 42.25 43.43 473,121 +1.28(+3.04%)
Jan 13, 2021 43.14 43.67 41.76 42.15 361,959 -1.10(-2.54%)
Jan 12, 2021 42.81 43.42 41.70 43.25 690,357 +2.26(+5.51%)
Jan 11, 2021 36.44 41.20 36.18 40.99 917,896 +3.92(+10.57%)
Jan 08, 2021 38.43 39.12 36.22 37.07 381,400 -1.12(-2.93%)
Jan 07, 2021 38.50 39.11 37.17 38.19 463,095 +0.00(+0.00%)
Jan 06, 2021 36.39 38.27 36.39 38.19 502,353 +2.16(+6.00%)
Jan 05, 2021 34.28 36.14 34.14 36.03 357,922 +1.29(+3.71%)
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.