Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

54.65 USD -0.18 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 56.26 56.75 54.34 54.65 306,736 -0.18(-0.33%)
Nov 26, 2021 55.31 55.94 54.17 54.83 115,498 -2.50(-4.36%)
Nov 24, 2021 56.86 57.50 56.42 57.33 107,251 -0.34(-0.59%)
Nov 23, 2021 56.75 57.84 55.25 57.67 218,935 +0.56(+0.98%)
Nov 22, 2021 55.80 57.57 55.09 57.11 201,261 +1.86(+3.37%)
Nov 19, 2021 55.42 56.00 54.79 55.25 209,203 -0.84(-1.50%)
Nov 18, 2021 55.35 56.11 55.73 56.09 229,378 +0.86(+1.56%)
Nov 17, 2021 57.35 57.39 54.74 55.23 287,258 -2.29(-3.98%)
Nov 16, 2021 56.62 58.15 56.40 57.52 212,721 +0.67(+1.18%)
Nov 15, 2021 57.04 57.06 56.22 56.85 146,197 -0.16(-0.28%)
Nov 12, 2021 56.48 57.20 56.00 57.01 154,203 +0.65(+1.15%)
Nov 11, 2021 55.71 56.61 55.46 56.36 127,391 +1.00(+1.81%)
Nov 10, 2021 55.62 55.36 199,995 -0.78(-1.39%)
Nov 09, 2021 55.69 56.35 55.09 56.14 181,979 +0.69(+1.24%)
Nov 08, 2021 55.92 55.94 54.98 55.45 247,059 +0.20(+0.36%)
Nov 05, 2021 55.54 56.99 55.22 55.25 319,846 +0.70(+1.28%)
Nov 04, 2021 54.64 55.35 53.66 54.55 260,512 +0.07(+0.13%)
Nov 03, 2021 53.00 55.93 52.78 54.48 279,656 +1.36(+2.56%)
Nov 02, 2021 53.79 53.97 52.76 53.12 405,636 -0.50(-0.93%)
Nov 01, 2021 52.49 53.90 51.79 53.62 315,881 +1.83(+3.53%)
Oct 29, 2021 51.50 52.72 50.92 51.79 294,639 +0.25(+0.49%)
Oct 28, 2021 50.00 51.56 50.00 51.54 323,584 +1.74(+3.49%)
Oct 27, 2021 49.63 51.66 49.01 49.80 484,433 +1.32(+2.72%)
Oct 26, 2021 49.90 48.48 668,199 +0.13(+0.27%)
Oct 25, 2021 46.81 48.56 46.81 48.35 556,929 +1.62(+3.47%)
Oct 22, 2021 47.09 47.86 46.45 46.73 198,202 -0.57(-1.21%)
Oct 21, 2021 47.14 48.53 46.95 47.30 198,912 +0.19(+0.40%)
Oct 20, 2021 47.52 47.96 46.96 47.11 220,116 -0.41(-0.86%)
Oct 19, 2021 49.35 49.35 47.28 47.52 247,869 -1.55(-3.16%)
Oct 18, 2021 46.68 49.33 46.68 49.07 318,516 +2.22(+4.74%)
Oct 15, 2021 48.75 48.82 46.85 46.85 465,840 -0.97(-2.03%)
Oct 14, 2021 47.58 49.17 46.10 47.82 449,520 +0.24(+0.50%)
Oct 13, 2021 48.17 48.28 47.24 47.58 161,279 -0.36(-0.75%)
Oct 12, 2021 48.90 49.34 47.60 47.94 258,386 -0.63(-1.30%)
Oct 11, 2021 48.83 49.43 48.31 48.57 260,635 -0.46(-0.94%)
Oct 08, 2021 49.97 50.95 49.00 49.03 186,064 -1.21(-2.41%)
Oct 07, 2021 49.89 51.27 49.80 50.24 219,036 +0.76(+1.54%)
Oct 06, 2021 50.29 50.79 49.39 49.48 149,275 -1.46(-2.87%)
Oct 05, 2021 51.15 51.86 50.29 50.94 208,100 +0.33(+0.65%)
Oct 04, 2021 50.73 51.80 50.06 50.61 158,287 -0.51(-1.00%)
Oct 01, 2021 48.73 51.48 48.52 51.12 358,122 +2.60(+5.36%)
Sep 30, 2021 49.90 50.12 48.05 48.52 300,625 -1.68(-3.35%)
Sep 29, 2021 50.38 51.00 49.87 50.20 120,805 +0.64(+1.29%)
Sep 28, 2021 51.04 51.74 49.38 49.56 228,907 -1.57(-3.07%)
Sep 27, 2021 50.35 51.60 50.30 51.13 213,626 +1.06(+2.12%)
Sep 24, 2021 50.57 51.37 50.05 50.07 220,722 -1.03(-2.02%)
Sep 23, 2021 50.42 52.00 50.30 51.10 285,776 +1.26(+2.53%)
Sep 22, 2021 47.68 50.35 47.68 49.84 249,329 +2.29(+4.82%)
Sep 21, 2021 49.00 49.14 47.43 47.55 205,370 -0.92(-1.90%)
Sep 20, 2021 48.62 49.68 47.63 48.47 344,301 -1.64(-3.27%)
Sep 17, 2021 49.89 50.31 49.07 50.11 673,872 +0.61(+1.23%)
Sep 16, 2021 48.71 49.79 48.44 49.50 294,176 +0.93(+1.91%)
Sep 15, 2021 47.16 49.00 47.00 48.57 261,384 +1.25(+2.64%)
Sep 14, 2021 48.36 48.36 47.06 47.32 229,606 -0.68(-1.42%)
Sep 13, 2021 47.91 48.18 46.97 48.00 222,067 +0.14(+0.29%)
Sep 10, 2021 47.49 48.65 47.49 47.86 306,363 +0.42(+0.89%)
Sep 09, 2021 47.48 48.41 47.04 47.44 379,388 +0.11(+0.23%)
Sep 08, 2021 47.72 47.72 46.27 47.33 347,732 -0.58(-1.21%)
Sep 07, 2021 48.73 49.65 47.69 47.91 257,737 -0.95(-1.94%)
Sep 03, 2021 48.70 49.31 47.93 48.86 210,325 +0.06(+0.12%)
Sep 02, 2021 50.62 50.74 47.86 48.80 417,963 -1.66(-3.29%)
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.