Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

59.33 USD +4.03 (+7.29%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.78 26.98 26.18 26.23 247,100 -0.54(-2.02%)
Jun 29, 2006 26.20 26.92 25.98 26.77 211,200 +0.69(+2.65%)
Jun 28, 2006 25.77 26.17 25.45 26.08 158,000 +0.40(+1.56%)
Jun 27, 2006 26.63 26.63 25.45 25.68 245,400 -0.84(-3.17%)
Jun 26, 2006 26.70 27.19 26.40 26.52 180,200 -0.09(-0.34%)
Jun 23, 2006 26.00 26.79 25.90 26.61 212,100 +0.30(+1.14%)
Jun 22, 2006 26.87 26.88 26.20 26.31 189,900 -0.59(-2.19%)
Jun 21, 2006 26.63 27.10 26.20 26.90 303,500 +0.25(+0.94%)
Jun 20, 2006 26.97 27.09 26.40 26.65 250,400 -0.32(-1.19%)
Jun 19, 2006 27.22 27.30 26.87 26.97 251,900 -0.25(-0.92%)
Jun 16, 2006 27.23 27.64 27.00 27.22 440,300 +0.19(+0.70%)
Jun 15, 2006 25.85 27.37 25.85 27.03 282,900 +1.33(+5.18%)
Jun 14, 2006 25.63 25.78 25.39 25.70 132,800 +0.07(+0.27%)
Jun 13, 2006 26.58 26.58 25.41 25.63 327,100 -1.01(-3.79%)
Jun 12, 2006 27.95 27.95 26.64 26.64 315,100 -1.26(-4.52%)
Jun 09, 2006 27.82 28.10 27.70 27.90 155,000 +0.09(+0.32%)
Jun 08, 2006 27.70 27.85 27.50 27.81 369,800 +0.11(+0.40%)
Jun 07, 2006 27.87 28.39 27.69 27.70 120,900 -0.08(-0.29%)
Jun 06, 2006 28.69 28.70 27.29 27.78 236,100 -0.91(-3.17%)
Jun 05, 2006 29.15 29.15 28.67 28.69 572,600 -0.56(-1.91%)
Jun 02, 2006 29.50 29.50 29.00 29.25 263,500 -0.11(-0.37%)
Jun 01, 2006 28.77 29.36 28.50 29.36 504,200 +0.59(+2.05%)
May 31, 2006 28.20 28.80 28.05 28.77 642,000 +0.77(+2.75%)
May 30, 2006 28.17 28.19 27.69 28.00 303,400 -0.24(-0.85%)
May 26, 2006 28.34 28.36 27.79 28.24 331,300 +0.34(+1.22%)
May 25, 2006 27.65 27.99 27.56 27.90 262,000 +0.45(+1.64%)
May 24, 2006 27.82 27.82 26.96 27.45 446,200 -0.36(-1.29%)
May 23, 2006 28.12 28.16 27.74 27.81 681,100 +0.19(+0.69%)
May 22, 2006 28.35 28.46 27.37 27.62 292,200 -0.93(-3.26%)
May 19, 2006 29.04 29.04 28.25 28.55 325,900 -0.49(-1.69%)
May 18, 2006 30.04 30.20 28.92 29.04 387,500 -0.87(-2.91%)
May 17, 2006 29.63 30.30 29.63 29.91 365,400 -0.09(-0.30%)
May 16, 2006 30.42 30.82 29.88 30.00 196,000 -0.34(-1.12%)
May 15, 2006 30.86 31.13 30.15 30.34 219,000 -0.51(-1.65%)
May 12, 2006 31.40 31.40 30.18 30.85 241,500 -0.61(-1.94%)
May 11, 2006 32.03 32.20 31.34 31.46 207,100 -0.92(-2.84%)
May 10, 2006 32.94 33.16 32.05 32.38 373,000 -0.62(-1.88%)
May 09, 2006 32.98 33.25 32.71 33.00 258,600 +0.01(+0.03%)
May 08, 2006 32.80 33.13 32.31 32.99 643,500 +0.08(+0.24%)
May 05, 2006 32.80 32.96 32.52 32.91 113,500 +0.31(+0.95%)
May 04, 2006 33.21 33.28 32.46 32.60 65,700 -0.61(-1.84%)
May 03, 2006 32.95 33.45 32.63 33.21 208,200 +0.32(+0.97%)
May 02, 2006 32.90 33.06 32.80 32.89 235,700 +0.41(+1.26%)
May 01, 2006 32.82 33.32 32.41 32.48 241,300 -0.28(-0.85%)
Apr 28, 2006 33.58 33.58 32.76 32.76 214,700 -0.93(-2.76%)
Apr 27, 2006 33.24 34.37 32.89 33.69 392,700 +0.46(+1.38%)
Apr 26, 2006 34.30 34.58 33.02 33.23 396,800 -1.43(-4.13%)
Apr 25, 2006 35.48 35.53 34.51 34.66 176,300 -0.80(-2.26%)
Apr 24, 2006 36.58 36.58 35.40 35.46 235,100 -1.12(-3.06%)
Apr 21, 2006 35.90 36.72 35.20 36.58 615,100 +0.78(+2.18%)
Apr 20, 2006 34.50 36.43 34.50 35.80 1,760,500 +2.82(+8.55%)
Apr 19, 2006 32.48 33.23 32.30 32.98 251,900 +0.84(+2.61%)
Apr 18, 2006 32.10 32.48 31.62 32.14 393,700 +0.08(+0.25%)
Apr 17, 2006 31.95 32.34 31.73 32.06 332,800 +0.00(+0.00%)
Apr 13, 2006 32.84 32.81 31.93 32.06 329,000 -0.78(-2.38%)
Apr 12, 2006 33.33 33.33 32.63 32.84 203,000 -0.53(-1.59%)
Apr 11, 2006 34.81 34.81 33.26 33.37 350,200 -1.43(-4.11%)
Apr 10, 2006 34.53 35.20 34.38 34.80 426,600 +0.47(+1.37%)
Apr 07, 2006 34.95 35.00 33.91 34.33 230,600 -0.67(-1.91%)
Apr 06, 2006 35.00 35.10 34.52 35.00 160,200 +0.00(+0.00%)
Apr 05, 2006 34.69 35.00 33.80 35.00 248,200 +0.40(+1.16%)
Apr 04, 2006 34.47 34.89 33.90 34.60 403,500 +0.70(+2.06%)
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.