Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

55.30 USD -7.13 (-11.42%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.00 27.20 25.85 26.57 59,600 +0.57(+2.19%)
Feb 26, 2004 25.75 26.09 25.42 26.00 60,800 +0.45(+1.76%)
Feb 25, 2004 25.81 26.00 24.90 25.55 48,200 -0.27(-1.05%)
Feb 24, 2004 26.35 26.35 25.57 25.82 87,900 -0.33(-1.26%)
Feb 23, 2004 25.60 27.50 25.60 26.15 184,700 +0.55(+2.15%)
Feb 20, 2004 27.02 27.11 24.10 25.60 155,100 -1.30(-4.83%)
Feb 19, 2004 27.28 28.05 26.80 26.90 137,500 -0.30(-1.10%)
Feb 18, 2004 26.52 27.30 26.05 27.20 251,800 +0.68(+2.56%)
Feb 17, 2004 24.00 26.59 24.00 26.52 692,400 +3.72(+16.32%)
Feb 13, 2004 22.72 23.69 22.56 22.80 105,500 +0.33(+1.47%)
Feb 12, 2004 22.80 22.87 22.43 22.47 21,800 -0.43(-1.88%)
Feb 11, 2004 23.00 23.01 22.85 22.90 24,100 -0.10(-0.43%)
Feb 10, 2004 23.00 23.06 22.80 23.00 19,100 +0.01(+0.04%)
Feb 09, 2004 23.30 23.33 22.84 22.99 19,100 -0.15(-0.65%)
Feb 06, 2004 22.60 23.14 22.40 23.14 37,900 +0.48(+2.12%)
Feb 05, 2004 21.55 22.70 21.33 22.66 48,400 +1.11(+5.15%)
Feb 04, 2004 22.30 22.30 21.43 21.55 27,300 -0.80(-3.58%)
Feb 03, 2004 22.70 22.77 22.30 22.35 33,300 -0.42(-1.84%)
Feb 02, 2004 22.50 22.96 22.50 22.77 82,000 +0.27(+1.20%)
Jan 30, 2004 22.43 22.50 22.02 22.50 43,000 +0.02(+0.09%)
Jan 29, 2004 22.04 22.48 21.90 22.48 32,200 +0.44(+2.00%)
Jan 28, 2004 23.20 23.20 22.00 22.04 47,000 -1.16(-5.00%)
Jan 27, 2004 23.18 23.25 22.97 23.20 58,600 +0.02(+0.09%)
Jan 26, 2004 22.31 23.50 22.12 23.18 96,600 +0.83(+3.71%)
Jan 23, 2004 23.20 23.35 22.09 22.35 56,600 -0.60(-2.61%)
Jan 22, 2004 24.25 24.65 22.93 22.95 115,300 +0.09(+0.39%)
Jan 21, 2004 23.00 23.00 22.06 22.86 181,300 -0.14(-0.61%)
Jan 20, 2004 21.15 23.00 21.15 23.00 303,300 +1.75(+8.24%)
Jan 16, 2004 20.00 21.38 20.00 21.25 239,100 +1.25(+6.25%)
Jan 15, 2004 19.70 20.25 19.66 20.00 81,400 +0.30(+1.52%)
Jan 14, 2004 18.32 19.81 18.32 19.70 58,300 +1.38(+7.53%)
Jan 13, 2004 18.45 18.59 18.10 18.32 93,200 +0.00(+0.00%)
Jan 12, 2004 18.60 18.61 18.25 18.32 90,100 -0.36(-1.93%)
Jan 09, 2004 19.20 19.20 18.64 18.68 54,800 -0.62(-3.21%)
Jan 08, 2004 19.30 19.30 19.05 19.30 48,700 -0.10(-0.52%)
Jan 07, 2004 19.44 19.60 19.40 19.40 35,300 -0.08(-0.41%)
Jan 06, 2004 19.45 19.50 19.38 19.48 35,400 -0.02(-0.10%)
Jan 05, 2004 19.30 19.50 19.20 19.50 19,800 +0.27(+1.40%)
Jan 02, 2004 19.45 19.50 19.18 19.23 33,000 -0.20(-1.03%)
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%)
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.