Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

66.48 USD +0.84 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 67.60 70.89 66.39 66.48 1,385,847 +0.84(+1.28%)
May 07, 2021 63.00 65.79 61.70 65.64 838,872 +2.56(+4.06%)
May 06, 2021 61.75 63.23 59.77 63.08 447,361 +1.40(+2.27%)
May 05, 2021 62.32 63.00 60.72 61.68 448,349 -0.70(-1.12%)
May 04, 2021 61.19 62.85 58.80 62.38 688,254 +1.51(+2.48%)
May 03, 2021 57.93 61.40 57.75 60.87 631,281 +4.07(+7.17%)
Apr 30, 2021 57.28 58.66 56.25 56.80 399,100 -1.14(-1.97%)
Apr 29, 2021 59.28 60.87 55.82 57.94 627,160 -0.71(-1.21%)
Apr 28, 2021 59.61 60.29 58.23 58.65 478,163 -0.67(-1.13%)
Apr 27, 2021 58.58 60.40 56.50 59.32 686,869 +1.60(+2.77%)
Apr 26, 2021 56.06 58.64 55.81 57.72 879,875 +3.18(+5.83%)
Apr 23, 2021 51.38 55.30 50.90 54.54 986,200 +4.13(+8.19%)
Apr 22, 2021 52.66 54.03 49.00 50.41 1,526,418 +3.41(+7.26%)
Apr 21, 2021 46.31 47.40 45.15 47.00 556,619 +0.41(+0.88%)
Apr 20, 2021 48.60 48.70 45.67 46.59 551,186 -2.18(-4.47%)
Apr 19, 2021 49.65 49.94 47.74 48.77 514,026 -0.46(-0.93%)
Apr 16, 2021 48.61 49.33 48.21 49.23 357,000 +0.79(+1.63%)
Apr 15, 2021 50.25 50.25 47.87 48.44 322,979 -1.39(-2.79%)
Apr 14, 2021 49.64 51.22 49.36 49.83 428,198 -0.04(-0.08%)
Apr 13, 2021 51.43 52.15 48.91 49.87 358,022 -1.15(-2.25%)
Apr 12, 2021 49.90 51.38 49.54 51.02 528,249 +1.80(+3.66%)
Apr 09, 2021 49.73 50.22 48.50 49.22 261,500 -0.45(-0.91%)
Apr 08, 2021 48.89 49.90 47.15 49.67 549,295 +0.96(+1.97%)
Apr 07, 2021 51.10 51.78 48.31 48.71 623,689 -2.78(-5.40%)
Apr 06, 2021 49.38 52.60 49.35 51.49 566,211 +2.16(+4.38%)
Apr 05, 2021 50.90 51.26 47.65 49.33 569,104 -0.56(-1.12%)
Apr 01, 2021 49.83 50.70 48.00 49.89 493,900 +0.53(+1.07%)
Mar 31, 2021 51.06 51.40 49.20 49.36 666,470 -1.61(-3.16%)
Mar 30, 2021 49.37 51.79 49.37 50.97 406,803 +1.59(+3.22%)
Mar 29, 2021 51.94 52.48 49.10 49.38 466,095 -2.26(-4.38%)
Mar 26, 2021 51.11 52.50 49.76 51.64 538,700 +0.91(+1.79%)
Mar 25, 2021 46.17 50.92 45.40 50.73 887,481 +1.97(+4.04%)
Mar 24, 2021 53.69 53.98 48.57 48.76 646,847 -3.62(-6.91%)
Mar 23, 2021 57.02 57.24 51.76 52.38 850,987 -5.75(-9.89%)
Mar 22, 2021 63.80 63.99 57.77 58.13 546,674 -3.18(-5.19%)
Mar 19, 2021 58.95 62.75 58.25 61.31 672,900 +1.48(+2.47%)
Mar 18, 2021 61.85 62.85 59.43 59.83 400,347 -1.94(-3.14%)
Mar 17, 2021 60.97 62.29 58.36 61.77 499,739 +0.50(+0.82%)
Mar 16, 2021 61.44 63.01 58.02 61.27 817,599 -0.08(-0.13%)
Mar 15, 2021 58.77 62.36 58.77 61.35 717,329 +3.34(+5.76%)
Mar 12, 2021 57.76 58.62 56.78 58.01 481,700 +0.22(+0.38%)
Mar 11, 2021 55.72 58.71 55.25 57.79 664,111 +3.02(+5.51%)
Mar 10, 2021 52.12 55.16 51.30 54.77 643,245 +0.47(+0.87%)
Mar 09, 2021 53.13 54.99 50.72 54.30 887,759 +2.90(+5.64%)
Mar 08, 2021 47.22 52.12 47.22 51.40 799,695 +4.78(+10.25%)
Mar 05, 2021 45.85 47.13 42.74 46.62 462,300 +1.01(+2.21%)
Mar 04, 2021 46.88 48.29 43.64 45.61 622,281 -1.93(-4.06%)
Mar 03, 2021 47.90 48.97 46.60 47.54 324,143 -0.09(-0.19%)
Mar 02, 2021 48.95 48.95 47.33 47.63 442,049 -1.07(-2.20%)
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.