Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

55.65 USD +0.83 (+1.51%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 52.44 55.09 52.25 54.82 789,491 +3.41(+6.63%)
Jul 22, 2021 52.20 52.48 49.00 51.41 560,620 +0.21(+0.41%)
Jul 21, 2021 50.10 52.00 50.06 51.20 503,602 +1.21(+2.42%)
Jul 20, 2021 46.56 50.69 46.41 49.99 510,147 +3.58(+7.71%)
Jul 19, 2021 44.33 47.41 43.75 46.41 438,575 +0.55(+1.20%)
Jul 16, 2021 48.84 49.63 45.82 45.86 445,026 -2.63(-5.42%)
Jul 15, 2021 47.56 48.68 47.37 48.49 378,336 +0.55(+1.15%)
Jul 14, 2021 48.15 48.67 47.10 47.94 329,623 -0.15(-0.31%)
Jul 13, 2021 48.33 48.85 47.69 48.09 411,414 -0.62(-1.27%)
Jul 12, 2021 47.17 49.03 47.12 48.71 300,989 +0.79(+1.65%)
Jul 09, 2021 46.50 48.32 46.50 47.92 281,136 +2.14(+4.67%)
Jul 08, 2021 45.28 46.87 44.23 45.78 306,437 -0.97(-2.07%)
Jul 07, 2021 47.01 47.61 45.85 46.75 323,173 -0.32(-0.68%)
Jul 06, 2021 48.10 48.43 46.52 47.07 358,631 -1.36(-2.81%)
Jul 02, 2021 49.14 49.40 48.12 48.43 177,797 -0.33(-0.68%)
Jul 01, 2021 49.12 49.70 47.65 48.76 446,358 +0.02(+0.04%)
Jun 30, 2021 48.27 48.99 48.01 48.74 308,253 +0.37(+0.76%)
Jun 29, 2021 48.24 49.11 48.24 48.37 264,500 +0.33(+0.69%)
Jun 28, 2021 48.00 48.70 46.53 48.04 348,721 +0.04(+0.08%)
Jun 25, 2021 48.71 49.58 48.00 48.00 947,961 -0.60(-1.23%)
Jun 24, 2021 48.80 48.90 47.49 48.60 265,966 +0.38(+0.79%)
Jun 23, 2021 48.07 48.58 46.76 48.22 398,373 +0.18(+0.37%)
Jun 22, 2021 48.10 48.50 46.50 48.04 376,980 +0.10(+0.21%)
Jun 21, 2021 46.74 48.82 45.50 47.94 647,995 +2.75(+6.09%)
Jun 18, 2021 45.10 45.75 44.06 45.19 616,995 -0.29(-0.64%)
Jun 17, 2021 46.42 47.05 45.06 45.48 600,831 -1.51(-3.21%)
Jun 16, 2021 45.44 47.33 45.03 46.99 601,308 +0.98(+2.13%)
Jun 15, 2021 45.84 46.22 44.79 46.01 500,610 +0.18(+0.39%)
Jun 14, 2021 48.01 48.39 45.37 45.83 519,230 -2.18(-4.54%)
Jun 11, 2021 47.25 48.97 47.19 48.01 521,041 +0.95(+2.02%)
Jun 10, 2021 47.63 48.22 46.63 47.06 507,905 +0.03(+0.06%)
Jun 09, 2021 47.07 47.71 46.47 47.03 436,255 -0.45(-0.95%)
Jun 08, 2021 47.29 47.91 46.11 47.48 519,279 +0.75(+1.60%)
Jun 07, 2021 47.70 48.46 45.94 46.73 579,171 -0.63(-1.33%)
Jun 04, 2021 47.10 47.58 45.90 47.36 617,010 +0.50(+1.07%)
Jun 03, 2021 48.00 48.21 46.63 46.86 685,789 -1.62(-3.34%)
Jun 02, 2021 51.16 51.18 48.00 48.48 1,232,378 -3.00(-5.83%)
Jun 01, 2021 52.00 52.95 51.24 51.48 495,954 +0.05(+0.10%)
May 28, 2021 52.27 52.70 50.75 51.43 618,696 -0.40(-0.77%)
May 27, 2021 52.85 53.89 51.79 51.83 492,484 -0.56(-1.07%)
May 26, 2021 51.50 53.25 51.33 52.39 569,939 +1.49(+2.93%)
May 25, 2021 51.65 52.50 50.76 50.90 394,283 -0.36(-0.70%)
May 24, 2021 53.43 53.43 51.11 51.26 656,791 -2.20(-4.12%)
May 21, 2021 54.51 55.13 52.80 53.46 395,400 -0.60(-1.11%)
May 20, 2021 55.51 56.50 53.53 54.06 499,504 -1.62(-2.91%)
May 19, 2021 56.00 56.01 53.41 55.68 560,674 -1.86(-3.23%)
May 18, 2021 59.55 59.70 57.27 57.54 283,396 -1.75(-2.95%)
May 17, 2021 59.83 59.98 56.22 59.29 560,879 -1.14(-1.89%)
May 14, 2021 60.25 60.67 58.06 60.43 490,043 +1.10(+1.85%)
May 13, 2021 55.63 60.08 55.63 59.33 744,957 +4.03(+7.29%)
May 12, 2021 61.25 62.51 54.79 55.30 975,557 -7.13(-11.42%)
May 11, 2021 62.25 65.82 60.24 62.43 1,150,435 -4.05(-6.09%)
May 10, 2021 67.60 70.89 66.39 66.48 1,386,547 +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%)
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.