Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

57.54 USD -1.75 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.83 23.24 22.83 23.18 187,800 +0.36(+1.58%)
Mar 29, 2007 23.37 23.38 22.60 22.82 219,500 -0.37(-1.60%)
Mar 28, 2007 22.80 23.31 22.60 23.19 192,200 +0.28(+1.22%)
Mar 27, 2007 23.44 23.44 22.80 22.91 336,900 -0.53(-2.26%)
Mar 26, 2007 22.84 23.78 22.83 23.44 540,700 +0.60(+2.63%)
Mar 23, 2007 21.95 22.98 21.85 22.84 418,100 +1.01(+4.63%)
Mar 22, 2007 21.63 21.91 21.46 21.83 267,100 +0.24(+1.11%)
Mar 21, 2007 21.45 21.75 21.38 21.59 318,100 +0.14(+0.65%)
Mar 20, 2007 21.12 21.69 21.12 21.45 217,600 +0.32(+1.51%)
Mar 19, 2007 20.78 21.34 20.75 21.13 251,500 +0.52(+2.52%)
Mar 16, 2007 21.05 21.05 20.48 20.61 311,700 -0.43(-2.04%)
Mar 15, 2007 21.19 21.44 20.97 21.04 156,400 -0.08(-0.38%)
Mar 14, 2007 21.20 21.26 20.63 21.12 201,400 +0.09(+0.43%)
Mar 13, 2007 21.62 21.45 20.83 21.03 333,600 -0.59(-2.73%)
Mar 12, 2007 21.94 22.08 21.45 21.62 167,100 -0.43(-1.95%)
Mar 09, 2007 22.14 22.27 21.93 22.05 153,600 +0.15(+0.68%)
Mar 08, 2007 21.75 22.16 21.60 21.90 220,100 +0.34(+1.58%)
Mar 07, 2007 21.85 21.95 21.51 21.56 207,400 -0.36(-1.64%)
Mar 06, 2007 21.95 22.08 21.42 21.92 219,300 +0.48(+2.24%)
Mar 05, 2007 22.15 22.20 21.36 21.44 312,800 -0.88(-3.94%)
Mar 02, 2007 22.85 22.93 22.10 22.32 382,100 -0.51(-2.23%)
Mar 01, 2007 22.45 23.04 22.35 22.83 398,000 +0.05(+0.22%)
Feb 28, 2007 22.52 22.89 22.30 22.78 440,500 +0.24(+1.06%)
Feb 27, 2007 22.50 22.70 22.27 22.54 316,200 -0.23(-1.01%)
Feb 26, 2007 22.99 23.00 22.56 22.77 255,000 -0.30(-1.30%)
Feb 23, 2007 23.08 23.16 22.46 23.07 433,000 -0.01(-0.04%)
Feb 22, 2007 23.24 23.24 22.58 23.08 327,600 -0.16(-0.69%)
Feb 21, 2007 23.50 23.55 23.15 23.24 265,700 -0.21(-0.90%)
Feb 20, 2007 22.38 23.62 22.32 23.45 327,300 +0.93(+4.13%)
Feb 16, 2007 22.75 22.76 22.05 22.52 287,300 -0.19(-0.84%)
Feb 15, 2007 22.69 22.90 22.40 22.71 170,800 +0.03(+0.13%)
Feb 14, 2007 22.74 22.95 22.47 22.68 302,450 -0.06(-0.26%)
Feb 13, 2007 22.76 23.11 22.53 22.74 414,351 +0.02(+0.09%)
Feb 12, 2007 22.84 22.93 22.51 22.72 375,100 +0.13(+0.58%)
Feb 09, 2007 24.08 24.10 22.37 22.59 618,300 -1.49(-6.19%)
Feb 08, 2007 24.17 24.17 23.80 24.08 325,100 -0.09(-0.37%)
Feb 07, 2007 23.87 24.44 23.81 24.17 366,900 +0.38(+1.60%)
Feb 06, 2007 23.45 23.83 23.22 23.79 342,500 +0.38(+1.62%)
Feb 05, 2007 24.11 24.13 23.25 23.41 434,900 -0.59(-2.46%)
Feb 02, 2007 24.33 24.39 23.85 24.00 336,500 -0.31(-1.28%)
Feb 01, 2007 24.25 24.44 23.99 24.31 128,800 +0.15(+0.62%)
Jan 31, 2007 23.95 24.29 23.66 24.16 275,000 +0.19(+0.79%)
Jan 30, 2007 23.99 24.15 23.62 23.97 310,600 -0.06(-0.25%)
Jan 29, 2007 23.66 24.13 23.52 24.03 723,100 +0.36(+1.52%)
Jan 26, 2007 23.45 23.69 23.18 23.67 519,400 +0.26(+1.11%)
Jan 25, 2007 22.70 23.82 22.48 23.41 919,300 +0.46(+2.00%)
Jan 24, 2007 22.85 23.15 22.84 22.95 211,600 +0.22(+0.97%)
Jan 23, 2007 22.29 23.27 22.29 22.73 244,400 +0.36(+1.61%)
Jan 22, 2007 22.55 22.68 22.04 22.37 241,500 -0.31(-1.37%)
Jan 19, 2007 22.13 22.89 21.90 22.68 285,900 +0.63(+2.86%)
Jan 18, 2007 22.22 22.33 21.47 22.05 444,700 -0.17(-0.77%)
Jan 17, 2007 22.65 22.91 22.00 22.22 388,100 -0.31(-1.38%)
Jan 16, 2007 22.93 23.03 22.40 22.53 362,300 -0.31(-1.36%)
Jan 12, 2007 22.71 22.94 22.41 22.84 209,600 +0.05(+0.22%)
Jan 11, 2007 22.06 22.89 22.00 22.79 319,600 +0.70(+3.17%)
Jan 10, 2007 22.15 22.52 21.57 22.09 488,300 +0.08(+0.36%)
Jan 09, 2007 21.90 22.13 21.42 22.01 760,800 -0.04(-0.18%)
Jan 08, 2007 21.51 22.61 20.01 22.05 2,812,800 -2.72(-10.98%)
Jan 05, 2007 25.03 25.08 24.55 24.77 149,900 -0.28(-1.12%)
Jan 04, 2007 25.30 25.35 24.86 25.05 234,000 -0.31(-1.22%)
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.