Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

66.48 USD +0.84 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.200 9.230 9.110 9.190 86,354 -0.11(-1.18%)
Jul 28, 2011 9.180 9.420 9.140 9.300 109,702 +0.15(+1.64%)
Jul 27, 2011 9.360 9.360 9.050 9.150 93,240 -0.27(-2.87%)
Jul 26, 2011 9.670 9.670 9.060 9.420 137,172 -0.14(-1.46%)
Jul 25, 2011 9.430 9.650 9.360 9.560 115,321 -0.03(-0.31%)
Jul 22, 2011 9.550 9.630 9.500 9.590 73,049 +0.13(+1.37%)
Jul 21, 2011 9.110 9.470 9.080 9.460 127,923 +0.36(+3.96%)
Jul 20, 2011 9.200 9.220 8.940 9.100 131,799 -0.11(-1.19%)
Jul 19, 2011 8.790 9.250 8.790 9.210 121,095 +0.54(+6.23%)
Jul 18, 2011 8.920 8.930 8.650 8.670 80,920 -0.32(-3.56%)
Jul 15, 2011 8.870 9.100 8.760 8.990 82,377 +0.12(+1.35%)
Jul 14, 2011 9.050 9.110 8.860 8.870 67,710 -0.19(-2.10%)
Jul 13, 2011 8.800 9.170 8.790 9.060 119,123 +0.29(+3.31%)
Jul 12, 2011 8.810 9.020 8.720 8.770 90,096 -0.06(-0.68%)
Jul 11, 2011 8.835 9.000 8.810 8.830 46,681 -0.15(-1.67%)
Jul 08, 2011 9.000 9.000 8.830 8.980 33,807 -0.27(-2.92%)
Jul 07, 2011 9.310 9.490 9.230 9.250 79,757 +0.08(+0.87%)
Jul 06, 2011 9.000 9.290 8.990 9.170 45,932 +0.17(+1.89%)
Jul 05, 2011 9.170 9.190 8.960 9.000 94,306 -0.20(-2.17%)
Jul 01, 2011 8.780 9.240 8.710 9.200 134,386 +0.44(+5.02%)
Jun 30, 2011 8.560 8.770 8.470 8.760 63,624 +0.22(+2.58%)
Jun 29, 2011 8.520 8.580 8.440 8.540 72,022 +0.04(+0.47%)
Jun 28, 2011 8.450 8.530 8.350 8.500 44,845 +0.07(+0.83%)
Jun 27, 2011 8.390 8.650 8.360 8.430 118,686 +0.01(+0.12%)
Jun 24, 2011 8.200 8.490 8.150 8.420 238,152 +0.24(+2.93%)
Jun 23, 2011 7.840 8.250 7.800 8.180 76,316 +0.20(+2.51%)
Jun 22, 2011 8.280 8.420 7.970 7.980 122,362 -0.36(-4.32%)
Jun 21, 2011 8.140 8.380 8.080 8.340 76,452 +0.29(+3.60%)
Jun 20, 2011 8.030 8.090 7.960 8.050 75,477 +0.13(+1.64%)
Jun 17, 2011 7.770 7.990 7.770 7.920 126,931 +0.24(+3.13%)
Jun 16, 2011 7.570 7.780 7.530 7.680 89,418 +0.10(+1.32%)
Jun 15, 2011 7.680 7.790 7.510 7.580 65,112 -0.22(-2.82%)
Jun 14, 2011 7.860 7.970 7.730 7.800 58,386 +0.08(+1.04%)
Jun 13, 2011 7.830 7.830 7.720 7.720 62,141 -0.09(-1.15%)
Jun 10, 2011 7.730 7.900 7.730 7.810 77,490 -0.01(-0.13%)
Jun 09, 2011 8.140 8.140 7.810 7.820 69,164 -0.32(-3.93%)
Jun 08, 2011 7.700 8.210 7.680 8.140 137,528 +0.40(+5.17%)
Jun 07, 2011 7.850 8.000 7.674 7.740 121,658 -0.08(-1.02%)
Jun 06, 2011 8.150 8.160 7.800 7.820 146,293 -0.33(-4.05%)
Jun 03, 2011 8.150 8.290 8.030 8.150 112,410 +0.13(+1.62%)
May 24, 2011 8.350 8.470 8.010 8.020 66,532 -0.27(-3.26%)
May 23, 2011 8.375 8.480 8.270 8.290 63,469 -0.24(-2.81%)
May 20, 2011 8.710 8.710 8.500 8.530 62,051 -0.25(-2.85%)
May 19, 2011 8.760 8.891 8.710 8.780 77,073 +0.06(+0.69%)
May 18, 2011 8.650 8.900 8.600 8.720 131,991 +0.01(+0.11%)
May 17, 2011 9.220 9.300 8.640 8.710 135,712 -0.62(-6.65%)
May 16, 2011 9.350 9.430 9.280 9.330 103,654 -0.13(-1.37%)
May 13, 2011 9.470 9.620 9.330 9.460 51,050 -0.01(-0.11%)
May 12, 2011 9.270 9.560 9.270 9.470 55,688 +0.11(+1.18%)
May 11, 2011 9.560 9.610 9.320 9.360 66,098 -0.23(-2.40%)
May 10, 2011 9.420 9.650 9.420 9.590 62,821 +0.24(+2.57%)
May 09, 2011 9.350 9.440 9.310 9.350 64,058 +0.01(+0.11%)
May 06, 2011 9.300 9.450 9.300 9.340 67,255 +0.18(+1.97%)
May 05, 2011 9.010 9.400 9.010 9.160 87,728 +0.07(+0.77%)
May 04, 2011 9.450 9.670 9.090 9.090 130,801 -0.31(-3.30%)
May 03, 2011 9.500 9.500 9.280 9.400 138,957 -0.11(-1.16%)
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.