Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

42.25 USD -1.24 (-2.85%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.35 26.54 26.15 26.26 205,400 -0.13(-0.49%)
Nov 29, 2005 26.65 26.82 26.10 26.39 123,300 -0.19(-0.71%)
Nov 28, 2005 27.27 27.40 26.49 26.58 267,400 -0.49(-1.81%)
Nov 25, 2005 27.31 27.31 27.00 27.07 79,900 -0.24(-0.88%)
Nov 23, 2005 27.78 27.96 27.30 27.31 165,300 -0.47(-1.69%)
Nov 22, 2005 27.90 28.02 27.61 27.78 88,300 +0.03(+0.11%)
Nov 21, 2005 27.88 27.89 27.13 27.75 150,300 +0.02(+0.07%)
Nov 18, 2005 27.40 27.79 27.13 27.73 85,100 +0.52(+1.91%)
Nov 17, 2005 27.05 27.37 26.55 27.21 132,100 +0.25(+0.93%)
Nov 16, 2005 26.89 27.15 26.33 26.96 126,900 +0.08(+0.30%)
Nov 15, 2005 27.69 27.97 26.88 26.88 120,600 -0.81(-2.93%)
Nov 14, 2005 27.95 27.95 27.48 27.69 87,600 -0.33(-1.18%)
Nov 11, 2005 28.20 28.35 27.82 28.02 113,200 -0.11(-0.39%)
Nov 10, 2005 27.71 28.24 27.15 28.13 120,000 +0.41(+1.48%)
Nov 09, 2005 27.90 28.33 27.71 27.72 198,000 -0.07(-0.25%)
Nov 08, 2005 28.35 28.48 27.75 27.79 171,900 -0.71(-2.49%)
Nov 07, 2005 28.45 28.60 27.98 28.50 310,700 +0.92(+3.34%)
Nov 04, 2005 27.98 28.03 27.00 27.58 273,000 -0.40(-1.43%)
Nov 03, 2005 28.17 29.58 27.52 27.98 721,000 +0.51(+1.86%)
Nov 02, 2005 25.55 27.82 25.45 27.47 908,900 +2.71(+10.95%)
Nov 01, 2005 24.70 25.36 24.00 24.76 2,265,900 +0.06(+0.24%)
Oct 31, 2005 24.85 24.87 24.20 24.70 427,900 +0.30(+1.23%)
Oct 28, 2005 24.69 25.19 24.30 24.40 726,500 +0.96(+4.10%)
Oct 27, 2005 23.65 23.90 23.13 23.44 294,400 -0.32(-1.35%)
Oct 26, 2005 24.80 24.93 23.47 23.76 650,900 +0.57(+2.46%)
Oct 25, 2005 23.98 23.98 22.86 23.19 305,800 -0.70(-2.93%)
Oct 24, 2005 22.80 23.96 22.71 23.89 239,900 +1.04(+4.55%)
Oct 21, 2005 23.11 23.54 22.79 22.85 181,900 -0.25(-1.08%)
Oct 20, 2005 22.60 23.22 22.50 23.10 150,000 +0.30(+1.32%)
Oct 19, 2005 22.85 22.88 22.36 22.80 344,800 -0.15(-0.65%)
Oct 18, 2005 23.35 23.46 22.68 22.95 88,400 -0.28(-1.21%)
Oct 17, 2005 23.60 23.76 23.00 23.23 133,200 -0.26(-1.11%)
Oct 14, 2005 23.15 23.65 22.61 23.49 176,900 +0.41(+1.78%)
Oct 13, 2005 23.60 23.67 22.84 23.08 186,900 -0.60(-2.53%)
Oct 12, 2005 23.80 23.84 23.34 23.68 228,600 -0.15(-0.63%)
Oct 11, 2005 24.10 24.28 23.79 23.83 218,500 -0.17(-0.71%)
Oct 10, 2005 24.80 24.90 23.65 24.00 199,600 -0.73(-2.95%)
Oct 07, 2005 24.80 24.94 24.26 24.73 168,000 +0.08(+0.32%)
Oct 06, 2005 24.63 24.94 24.29 24.65 306,800 -0.15(-0.60%)
Oct 05, 2005 25.55 25.90 24.80 24.80 289,700 -0.89(-3.46%)
Oct 04, 2005 25.60 25.76 25.11 25.69 209,500 +0.09(+0.35%)
Oct 03, 2005 25.79 26.05 25.51 25.60 351,000 +0.11(+0.43%)
Sep 30, 2005 25.55 25.77 25.00 25.49 268,100 +0.07(+0.28%)
Sep 29, 2005 25.12 25.49 24.66 25.42 162,200 +0.29(+1.15%)
Sep 28, 2005 24.96 25.30 24.92 25.13 342,700 +0.27(+1.09%)
Sep 27, 2005 25.20 25.25 24.50 24.86 215,200 -0.22(-0.88%)
Sep 26, 2005 25.48 25.95 24.95 25.08 268,600 -0.03(-0.12%)
Sep 23, 2005 25.11 25.91 23.90 25.11 492,300 +0.88(+3.63%)
Sep 22, 2005 22.75 24.50 22.61 24.23 788,300 +1.65(+7.31%)
Sep 21, 2005 22.84 22.91 21.50 22.58 1,258,900 -0.21(-0.92%)
Sep 20, 2005 26.63 26.64 22.50 22.79 824,100 -3.90(-14.61%)
Sep 19, 2005 26.85 27.45 26.67 26.69 204,400 -0.36(-1.33%)
Sep 16, 2005 26.89 27.14 26.41 27.05 289,700 +0.36(+1.35%)
Sep 15, 2005 27.28 27.28 26.52 26.69 164,400 -0.59(-2.16%)
Sep 14, 2005 27.94 27.98 27.20 27.28 162,000 -0.66(-2.36%)
Sep 13, 2005 28.40 28.43 27.40 27.94 572,000 -0.91(-3.15%)
Sep 12, 2005 28.58 28.96 28.40 28.85 172,300 +0.17(+0.59%)
Sep 09, 2005 29.31 29.36 28.60 28.68 223,900 -0.78(-2.65%)
Sep 08, 2005 29.60 29.66 29.42 29.46 127,200 -0.24(-0.81%)
Sep 07, 2005 29.39 29.83 29.30 29.70 219,600 +0.63(+2.17%)
Sep 06, 2005 28.29 29.07 28.28 29.07 169,900 +0.78(+2.76%)
Sep 02, 2005 28.38 28.42 28.18 28.29 217,600 -0.09(-0.32%)
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.