Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

48.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.300 9.190 9.190 9.190 124,600 +0.02(+0.22%)
Dec 30, 2009 9.100 9.170 8.940 9.170 56,723 -0.05(-0.54%)
Dec 29, 2009 8.760 9.360 8.760 9.220 165,151 +0.51(+5.86%)
Dec 28, 2009 8.400 8.830 8.360 8.710 100,349 +0.37(+4.44%)
Dec 24, 2009 8.310 8.460 8.280 8.340 33,511 +0.08(+0.97%)
Dec 23, 2009 8.350 8.460 8.010 8.260 110,378 -0.02(-0.24%)
Dec 22, 2009 7.830 8.420 7.790 8.280 163,386 +0.55(+7.12%)
Dec 21, 2009 7.570 7.920 7.500 7.730 135,306 +0.22(+2.93%)
Dec 18, 2009 7.970 8.150 7.380 7.510 324,396 -0.45(-5.65%)
Dec 17, 2009 8.300 8.450 7.950 7.960 173,988 -0.45(-5.35%)
Dec 16, 2009 8.380 8.610 8.050 8.410 195,529 -0.04(-0.47%)
Dec 15, 2009 8.190 8.450 8.150 8.450 148,010 +0.26(+3.17%)
Dec 14, 2009 8.000 8.230 8.000 8.190 176,790 +0.38(+4.87%)
Dec 11, 2009 7.420 7.840 7.420 7.810 159,896 +0.50(+6.84%)
Dec 10, 2009 6.980 7.370 6.980 7.310 130,985 +0.32(+4.58%)
Dec 09, 2009 7.010 7.040 6.810 6.990 41,675 -0.01(-0.14%)
Dec 08, 2009 6.880 7.050 6.870 7.000 28,787 +0.01(+0.14%)
Dec 07, 2009 6.980 7.050 6.830 6.990 64,391 -0.03(-0.43%)
Dec 04, 2009 7.050 7.190 6.760 7.020 117,137 +0.25(+3.69%)
Dec 03, 2009 6.800 7.040 6.620 6.770 103,363 -0.04(-0.59%)
Dec 02, 2009 7.000 7.230 6.810 6.810 163,020 -0.19(-2.71%)
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.