Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

55.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.52 19.65 19.04 19.47 257,602 -0.01(-0.05%)
Mar 30, 2016 19.70 19.94 19.24 19.48 150,602 -0.19(-0.97%)
Mar 29, 2016 18.73 20.05 18.54 19.67 410,196 +0.86(+4.57%)
Mar 28, 2016 18.74 19.01 18.42 18.81 98,474 +0.24(+1.29%)
Mar 24, 2016 18.50 18.57 18.57 18.57 129,000 +0.07(+0.38%)
Mar 23, 2016 18.96 19.11 18.39 18.50 144,402 -0.54(-2.84%)
Mar 22, 2016 19.48 19.58 18.85 19.04 179,899 -0.69(-3.50%)
Mar 21, 2016 18.84 19.99 18.84 19.73 331,456 +0.78(+4.12%)
Mar 18, 2016 17.92 19.14 17.78 18.95 719,200 +1.18(+6.64%)
Mar 17, 2016 17.50 17.89 17.11 17.77 175,071 +0.20(+1.14%)
Mar 16, 2016 17.23 17.57 17.10 17.57 229,333 +0.27(+1.56%)
Mar 15, 2016 17.59 17.64 17.01 17.30 296,387 -0.43(-2.43%)
Mar 14, 2016 17.95 17.95 17.37 17.73 198,446 -0.32(-1.77%)
Mar 11, 2016 18.03 18.06 17.43 18.05 184,834 +0.23(+1.29%)
Mar 10, 2016 18.04 18.20 17.01 17.82 194,043 -0.13(-0.72%)
Mar 09, 2016 18.59 18.59 17.63 17.95 232,113 -0.53(-2.87%)
Mar 08, 2016 18.76 18.80 17.69 18.48 264,860 -0.39(-2.07%)
Mar 07, 2016 18.75 19.02 18.48 18.87 142,920 +0.07(+0.37%)
Mar 04, 2016 18.84 18.97 18.64 18.80 159,891 -0.06(-0.32%)
Mar 03, 2016 18.51 18.87 18.37 18.86 131,065 +0.29(+1.56%)
Mar 02, 2016 18.55 18.62 18.23 18.57 124,406 +0.13(+0.70%)
Mar 01, 2016 17.82 18.46 17.67 18.44 154,596 +0.70(+3.95%)
Feb 29, 2016 17.35 17.81 17.21 17.74 281,198 +0.44(+2.54%)
Feb 26, 2016 17.40 17.44 17.09 17.30 122,488 +0.06(+0.35%)
Feb 25, 2016 17.45 17.67 16.92 17.24 147,489 -0.25(-1.43%)
Feb 24, 2016 17.03 17.52 16.93 17.49 158,358 +0.09(+0.52%)
Feb 23, 2016 18.30 18.61 17.37 17.40 188,907 -0.82(-4.50%)
Feb 22, 2016 16.97 18.22 16.64 18.22 312,854 +1.84(+11.23%)
Feb 19, 2016 16.41 16.71 16.07 16.38 216,926 -0.08(-0.49%)
Feb 18, 2016 17.18 17.35 16.23 16.46 192,918 -0.79(-4.58%)
Feb 17, 2016 16.64 17.54 16.54 17.25 257,758 +0.81(+4.93%)
Feb 16, 2016 15.96 16.47 15.76 16.44 145,400 +0.71(+4.51%)
Feb 12, 2016 15.23 15.73 15.73 15.73 207,800 +0.71(+4.73%)
Feb 11, 2016 14.64 15.29 14.37 15.02 197,578 +0.07(+0.47%)
Feb 10, 2016 15.11 15.55 14.92 14.95 215,625 -0.06(-0.40%)
Feb 09, 2016 14.80 15.30 14.63 15.01 196,135 -0.01(-0.07%)
Feb 08, 2016 15.91 16.08 14.48 15.02 408,221 -1.28(-7.85%)
Feb 05, 2016 17.64 17.64 15.78 16.30 454,208 -0.77(-4.51%)
Feb 04, 2016 16.65 18.00 16.16 17.07 650,821 +1.13(+7.09%)
Feb 03, 2016 16.45 16.45 15.35 15.94 517,707 -0.27(-1.67%)
Feb 02, 2016 16.69 16.72 16.12 16.21 189,781 -0.71(-4.20%)
Feb 01, 2016 16.75 17.09 16.43 16.92 185,701 +0.01(+0.06%)
Jan 29, 2016 16.41 16.91 16.15 16.91 288,629 +0.55(+3.36%)
Jan 28, 2016 16.18 16.67 15.91 16.36 268,055 +0.68(+4.34%)
Jan 27, 2016 15.58 15.89 15.41 15.68 189,317 -0.02(-0.13%)
Jan 26, 2016 15.43 15.73 15.13 15.70 130,649 +0.46(+3.02%)
Jan 25, 2016 16.17 16.35 15.18 15.24 127,462 -0.99(-6.10%)
Jan 22, 2016 16.73 17.02 16.00 16.23 280,732 -0.18(-1.10%)
Jan 21, 2016 14.58 16.47 14.40 16.41 499,684 +1.85(+12.71%)
Jan 20, 2016 13.86 14.78 13.72 14.56 346,354 +0.56(+4.00%)
Jan 19, 2016 14.95 15.03 13.96 14.00 372,661 -0.82(-5.53%)
Jan 15, 2016 15.66 14.82 14.82 14.82 348,500 -1.34(-8.29%)
Jan 14, 2016 15.98 16.50 15.67 16.16 218,214 +0.21(+1.32%)
Jan 13, 2016 17.15 17.32 15.80 15.95 217,834 -1.20(-7.00%)
Jan 12, 2016 16.85 17.29 16.58 17.15 306,192 +0.51(+3.06%)
Jan 11, 2016 16.79 16.90 16.23 16.64 346,718 -0.09(-0.54%)
Jan 08, 2016 17.09 17.44 16.67 16.73 238,291 -0.29(-1.70%)
Jan 07, 2016 17.16 17.50 17.00 17.02 135,808 -0.51(-2.91%)
Jan 06, 2016 17.73 18.00 17.37 17.53 140,194 -0.53(-2.93%)
Jan 05, 2016 18.36 18.41 17.96 18.06 147,456 -0.22(-1.20%)
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.