Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

51.00 USD +1.16 (+2.33%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.50 19.50 19.30 19.43 31,100 -0.04(-0.21%)
Dec 30, 2003 19.55 19.55 19.37 19.47 11,000 -0.20(-1.02%)
Dec 29, 2003 19.25 19.87 19.25 19.67 70,300 +0.47(+2.45%)
Dec 26, 2003 19.00 19.20 19.00 19.20 3,900 +0.38(+2.02%)
Dec 24, 2003 19.00 19.01 18.70 18.82 11,300 -0.05(-0.26%)
Dec 23, 2003 19.20 19.20 18.77 18.87 17,900 -0.37(-1.92%)
Dec 22, 2003 19.85 19.85 19.09 19.24 42,600 -0.36(-1.84%)
Dec 19, 2003 19.10 19.60 18.99 19.60 44,600 +0.87(+4.64%)
Dec 18, 2003 18.05 18.80 18.05 18.73 26,100 +0.58(+3.20%)
Dec 17, 2003 16.63 18.23 16.57 18.15 52,100 +1.59(+9.60%)
Dec 16, 2003 17.01 17.18 16.25 16.56 621,600 -0.24(-1.43%)
Dec 15, 2003 18.19 18.45 16.20 16.80 110,500 -1.12(-6.25%)
Dec 12, 2003 19.13 19.15 17.77 17.92 60,900 -1.23(-6.42%)
Dec 11, 2003 19.20 19.29 19.00 19.15 28,100 -0.05(-0.26%)
Dec 10, 2003 19.35 19.35 19.15 19.20 24,800 +0.00(+0.00%)
Dec 09, 2003 19.10 19.23 19.06 19.20 34,500 +0.10(+0.52%)
Dec 08, 2003 19.25 19.28 19.10 19.10 18,500 -0.15(-0.78%)
Dec 05, 2003 19.20 19.35 19.16 19.25 19,200 -0.10(-0.52%)
Dec 04, 2003 19.18 19.50 19.17 19.35 42,400 +0.14(+0.73%)
Dec 03, 2003 19.20 19.44 19.20 19.21 80,400 -0.09(-0.47%)
Dec 02, 2003 19.15 19.30 19.00 19.30 45,300 +0.22(+1.15%)
Dec 01, 2003 19.00 19.00 19.00 19.08 15,200 +0.08(+0.42%)
Nov 28, 2003 19.00 19.05 18.96 19.00 18,000 +0.02(+0.11%)
Nov 26, 2003 18.99 19.00 18.90 18.98 7,100 -0.01(-0.05%)
Nov 25, 2003 18.70 19.00 18.70 18.99 17,400 +0.39(+2.10%)
Nov 24, 2003 17.93 18.70 17.93 18.60 21,000 +0.71(+3.97%)
Nov 21, 2003 18.21 18.53 17.88 17.89 15,100 -0.06(-0.33%)
Nov 20, 2003 18.43 18.70 17.95 17.95 15,000 -0.77(-4.11%)
Nov 19, 2003 17.60 18.73 17.27 18.72 25,500 +1.16(+6.61%)
Nov 18, 2003 18.55 18.70 17.50 17.56 24,200 -0.96(-5.18%)
Nov 17, 2003 18.55 18.92 18.50 18.52 107,900 -0.48(-2.53%)
Nov 14, 2003 18.90 18.99 18.65 19.00 25,200 +0.34(+1.82%)
Nov 13, 2003 19.05 19.20 18.30 18.66 56,800 -0.64(-3.32%)
Nov 12, 2003 17.80 19.48 17.80 19.30 125,800 +1.46(+8.18%)
Nov 11, 2003 17.05 17.89 17.05 17.84 28,900 +0.74(+4.33%)
Nov 10, 2003 17.66 17.66 16.87 17.10 244,100 -0.60(-3.39%)
Nov 07, 2003 17.99 18.07 17.78 17.70 54,000 -0.25(-1.39%)
Nov 06, 2003 18.35 18.45 17.51 17.95 38,100 -0.55(-2.97%)
Nov 05, 2003 19.23 18.75 18.20 18.50 100,800 -0.22(-1.18%)
Nov 04, 2003 19.23 19.23 18.65 18.72 132,400 -0.34(-1.78%)
Nov 03, 2003 19.12 19.17 18.91 19.06 189,220 -0.06(-0.31%)
Oct 31, 2003 17.99 19.25 17.93 19.12 210,900 +0.97(+5.34%)
Oct 30, 2003 17.62 17.90 17.15 18.15 405,800 +2.15(+13.44%)
Oct 29, 2003 16.39 16.40 15.86 16.00 49,500 -0.39(-2.38%)
Oct 28, 2003 16.50 16.50 16.39 16.39 36,600 -0.20(-1.21%)
Oct 27, 2003 16.56 16.60 16.01 16.59 20,400 +0.04(+0.24%)
Oct 24, 2003 16.35 16.61 16.30 16.55 37,700 +0.20(+1.22%)
Oct 23, 2003 15.26 16.45 15.26 16.35 80,600 +1.34(+8.93%)
Oct 22, 2003 15.02 15.12 15.00 15.01 11,400 -0.06(-0.40%)
Oct 21, 2003 15.14 15.14 15.01 15.07 9,600 +0.01(+0.07%)
Oct 20, 2003 15.08 15.10 15.01 15.06 9,200 +0.02(+0.13%)
Oct 17, 2003 15.35 15.36 15.04 15.04 20,600 -0.26(-1.70%)
Oct 16, 2003 15.39 15.39 15.32 15.30 50,200 +0.00(+0.00%)
Oct 15, 2003 15.27 15.30 15.20 15.30 20,300 +0.06(+0.39%)
Oct 14, 2003 15.25 15.25 15.20 15.24 5,900 -0.11(-0.72%)
Oct 13, 2003 15.22 15.35 15.22 15.35 3,700 +0.13(+0.85%)
Oct 10, 2003 15.25 15.26 15.20 15.22 13,900 +0.07(+0.46%)
Oct 09, 2003 15.25 15.32 15.11 15.15 34,700 -0.07(-0.46%)
Oct 08, 2003 15.35 15.46 15.20 15.22 74,600 -0.16(-1.04%)
Oct 07, 2003 15.10 15.50 14.90 15.38 70,100 +0.28(+1.85%)
Oct 06, 2003 15.15 15.20 15.10 15.10 29,300 -0.04(-0.26%)
Oct 03, 2003 14.87 15.15 14.85 15.14 16,900 +0.37(+2.51%)
Oct 02, 2003 14.48 14.71 14.46 14.77 26,000 +0.22(+1.51%)
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.