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 (%)
Dec 31, 2010 9.360 9.650 9.310 9.350 75,354 -0.07(-0.74%)
Dec 30, 2010 9.390 9.530 9.360 9.420 60,218 +0.00(+0.00%)
Dec 29, 2010 9.500 9.650 9.400 9.420 54,269 -0.04(-0.42%)
Dec 28, 2010 9.300 9.500 9.270 9.460 48,198 +0.15(+1.61%)
Dec 27, 2010 9.350 9.430 9.220 9.310 70,795 -0.10(-1.06%)
Dec 23, 2010 9.300 9.490 9.280 9.410 103,611 +0.10(+1.07%)
Dec 22, 2010 9.070 9.340 9.050 9.310 113,114 +0.29(+3.22%)
Dec 21, 2010 9.210 9.210 8.830 9.020 90,344 -0.17(-1.85%)
Dec 20, 2010 8.850 9.220 8.750 9.190 124,194 +0.37(+4.20%)
Dec 17, 2010 8.790 8.850 8.530 8.820 221,920 +0.03(+0.34%)
Dec 16, 2010 8.520 8.800 8.370 8.790 103,872 +0.32(+3.78%)
Dec 15, 2010 8.410 8.570 8.390 8.470 57,520 +0.02(+0.24%)
Dec 14, 2010 8.420 8.490 8.310 8.450 43,566 +0.04(+0.48%)
Dec 13, 2010 8.680 8.680 8.390 8.410 107,957 -0.23(-2.66%)
Dec 10, 2010 8.540 8.680 8.280 8.640 88,469 +0.15(+1.77%)
Dec 09, 2010 8.460 8.520 8.160 8.490 93,103 +0.14(+1.68%)
Dec 08, 2010 8.840 8.850 8.260 8.350 147,497 -0.45(-5.11%)
Dec 07, 2010 8.350 8.850 8.280 8.800 186,579 +0.58(+7.06%)
Dec 06, 2010 7.820 8.250 7.820 8.220 100,033 +0.36(+4.58%)
Dec 03, 2010 7.830 7.890 7.710 7.860 58,405 -0.03(-0.38%)
Dec 02, 2010 7.850 7.910 7.790 7.890 138,080 +0.07(+0.90%)
Dec 01, 2010 7.810 7.920 7.710 7.820 115,975 +0.19(+2.49%)
Nov 30, 2010 7.560 7.920 7.470 7.630 65,251 -0.07(-0.91%)
Nov 29, 2010 7.390 7.780 7.320 7.700 68,386 +0.22(+2.94%)
Nov 26, 2010 7.410 7.550 7.380 7.480 18,921 -0.02(-0.27%)
Nov 24, 2010 7.330 7.500 7.500 7.500 59,677 +0.28(+3.88%)
Nov 23, 2010 7.210 7.290 7.070 7.220 52,701 -0.13(-1.77%)
Nov 22, 2010 7.260 7.440 7.210 7.350 76,721 +0.04(+0.55%)
Nov 19, 2010 7.520 7.520 7.280 7.310 59,829 -0.23(-3.05%)
Nov 18, 2010 7.360 7.620 7.300 7.540 60,488 +0.28(+3.86%)
Nov 17, 2010 7.250 7.325 7.170 7.260 64,059 +0.05(+0.69%)
Nov 16, 2010 7.380 7.440 7.101 7.210 95,596 -0.26(-3.48%)
Nov 15, 2010 7.400 7.580 7.350 7.470 43,633 +0.13(+1.77%)
Nov 12, 2010 7.480 7.510 7.330 7.340 46,517 -0.25(-3.29%)
Nov 11, 2010 7.610 7.720 7.480 7.590 44,145 -0.15(-1.94%)
Nov 10, 2010 7.460 7.840 7.300 7.740 90,443 +0.28(+3.75%)
Nov 09, 2010 7.690 7.730 7.310 7.460 143,696 -0.19(-2.48%)
Nov 08, 2010 7.680 7.740 7.500 7.650 72,249 -0.13(-1.67%)
Nov 05, 2010 7.730 7.920 7.650 7.780 74,534 +0.00(+0.00%)
Nov 04, 2010 7.950 7.950 7.290 7.780 216,376 +0.51(+7.02%)
Nov 03, 2010 7.520 7.580 7.210 7.270 75,102 -0.22(-2.94%)
Nov 02, 2010 7.510 7.520 7.300 7.490 93,907 +0.07(+0.94%)
Nov 01, 2010 7.550 7.570 7.200 7.420 123,221 -0.06(-0.80%)
Oct 29, 2010 7.340 7.550 7.210 7.480 50,389 +0.10(+1.36%)
Oct 28, 2010 7.590 7.590 7.290 7.380 70,360 -0.08(-1.07%)
Oct 27, 2010 7.550 7.550 7.180 7.460 73,993 -0.03(-0.40%)
Oct 25, 2010 7.710 7.740 7.440 7.490 91,496 -0.11(-1.45%)
Oct 22, 2010 7.370 7.610 7.260 7.600 73,133 +0.25(+3.40%)
Oct 21, 2010 7.770 7.940 7.250 7.350 161,962 -0.35(-4.55%)
Oct 20, 2010 7.490 7.820 7.410 7.700 90,169 +0.29(+3.91%)
Oct 19, 2010 7.530 7.860 7.340 7.410 149,143 -0.27(-3.52%)
Oct 18, 2010 7.550 7.800 7.550 7.680 81,506 +0.14(+1.86%)
Oct 15, 2010 7.810 7.880 7.470 7.540 91,130 -0.15(-1.95%)
Oct 14, 2010 7.800 7.800 7.500 7.690 94,234 -0.10(-1.28%)
Oct 13, 2010 7.510 7.870 7.460 7.790 86,337 +0.31(+4.14%)
Oct 12, 2010 7.770 7.890 7.450 7.480 137,627 -0.35(-4.47%)
Oct 11, 2010 8.160 8.160 7.780 7.830 90,839 -0.36(-4.40%)
Oct 08, 2010 8.190 8.270 7.630 8.190 129,479 +0.51(+6.64%)
Oct 07, 2010 7.500 7.800 7.380 7.680 437 +0.26(+3.50%)
Oct 06, 2010 7.520 7.550 7.260 7.420 66,575 -0.10(-1.33%)
Oct 05, 2010 7.100 7.550 6.960 7.520 120,351 +0.54(+7.74%)
Oct 04, 2010 7.260 7.280 6.850 6.980 88,875 -0.29(-3.99%)
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.