Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

62.84 USD -0.24 (-0.38%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.16 14.35 14.00 14.00 39,200 -0.01(-0.07%)
Jun 27, 2003 13.50 14.50 13.50 14.01 27,800 +0.50(+3.70%)
Jun 26, 2003 13.60 13.70 13.40 13.51 35,500 -0.07(-0.52%)
Jun 25, 2003 13.60 13.66 13.55 13.58 6,200 -0.02(-0.15%)
Jun 24, 2003 13.65 13.70 13.50 13.60 19,700 -0.15(-1.09%)
Jun 23, 2003 13.50 13.90 13.50 13.75 28,100 +0.34(+2.54%)
Jun 20, 2003 13.20 13.41 13.20 13.41 5,300 +0.17(+1.28%)
Jun 19, 2003 13.20 13.33 13.13 13.24 12,900 +0.08(+0.61%)
Jun 18, 2003 12.90 13.20 12.80 13.16 12,100 +0.36(+2.81%)
Jun 17, 2003 12.57 13.20 12.50 12.80 32,200 +0.21(+1.67%)
Jun 16, 2003 12.38 12.59 12.35 12.59 46,000 +0.22(+1.78%)
Jun 13, 2003 12.47 12.48 12.30 12.37 27,600 -0.07(-0.56%)
Jun 12, 2003 12.10 12.46 12.10 12.44 27,700 +0.34(+2.81%)
Jun 11, 2003 11.90 12.10 11.90 12.10 19,600 +0.20(+1.68%)
Jun 10, 2003 11.67 11.90 11.67 11.90 4,100 +0.28(+2.41%)
Jun 09, 2003 11.89 12.00 11.58 11.62 7,000 -0.25(-2.11%)
Jun 06, 2003 12.20 12.30 11.87 11.87 18,400 -0.38(-3.10%)
Jun 05, 2003 11.85 12.25 11.85 12.25 11,800 +0.51(+4.34%)
Jun 04, 2003 11.60 11.78 11.58 11.74 11,300 +0.14(+1.21%)
Jun 03, 2003 11.50 11.60 11.50 11.60 1,900 +0.05(+0.43%)
Jun 02, 2003 11.38 11.75 11.38 11.55 12,500 +0.22(+1.94%)
May 30, 2003 11.23 11.35 11.23 11.33 8,600 +0.10(+0.89%)
May 29, 2003 11.27 11.40 11.20 11.23 5,500 -0.01(-0.09%)
May 28, 2003 11.02 11.29 11.02 11.24 5,300 +0.22(+2.00%)
May 27, 2003 11.05 11.10 11.01 11.02 6,800 +0.01(+0.09%)
May 23, 2003 10.97 11.05 10.97 11.01 2,500 +0.00(+0.00%)
May 22, 2003 10.92 11.07 10.92 11.01 5,900 +0.05(+0.46%)
May 21, 2003 11.20 11.20 10.92 10.96 14,400 -0.24(-2.14%)
May 20, 2003 11.30 11.30 11.16 11.20 8,900 -0.12(-1.06%)
May 19, 2003 11.76 11.79 11.32 11.32 11,300 -0.39(-3.33%)
May 16, 2003 11.70 11.82 11.56 11.71 8,100 -0.09(-0.76%)
May 15, 2003 12.13 12.13 11.72 11.80 7,800 -0.33(-2.72%)
May 14, 2003 12.12 12.18 12.12 12.13 4,000 +0.04(+0.33%)
May 13, 2003 12.15 12.20 12.01 12.09 9,800 -0.13(-1.06%)
May 12, 2003 12.31 12.31 12.10 12.22 27,000 -0.09(-0.73%)
May 09, 2003 12.31 12.32 12.24 12.31 3,500 -0.01(-0.08%)
May 08, 2003 12.28 12.50 12.28 12.32 7,200 +0.02(+0.16%)
May 07, 2003 12.15 12.40 12.15 12.30 19,000 +0.25(+2.07%)
May 06, 2003 12.25 12.25 12.02 12.05 31,900 -0.13(-1.07%)
May 05, 2003 12.10 12.31 12.10 12.18 21,200 +0.53(+4.55%)
May 02, 2003 11.25 11.65 11.18 11.65 22,900 +0.33(+2.92%)
May 01, 2003 11.45 11.75 11.26 11.32 6,700 -0.19(-1.65%)
Apr 30, 2003 11.00 11.54 11.00 11.51 22,700 +0.46(+4.16%)
Apr 29, 2003 11.14 11.17 11.03 11.05 2,400 -0.06(-0.54%)
Apr 28, 2003 11.09 11.11 10.99 11.11 29,200 +0.12(+1.09%)
Apr 25, 2003 11.20 11.20 10.93 10.99 12,500 -0.28(-2.48%)
Apr 24, 2003 11.12 11.45 11.12 11.27 17,100 +0.25(+2.27%)
Apr 23, 2003 10.55 11.05 10.55 11.02 14,100 +0.40(+3.77%)
Apr 22, 2003 10.15 10.65 10.15 10.62 4,000 +0.41(+4.02%)
Apr 21, 2003 10.50 10.50 10.16 10.21 3,600 -0.34(-3.22%)
Apr 17, 2003 10.28 10.69 10.23 10.55 4,900 +0.32(+3.13%)
Apr 16, 2003 10.33 10.37 10.20 10.23 2,400 -0.13(-1.25%)
Apr 15, 2003 10.10 10.41 10.10 10.36 3,300 +0.19(+1.87%)
Apr 14, 2003 9.910 10.20 9.900 10.17 5,800 +0.27(+2.73%)
Apr 11, 2003 10.05 10.05 9.900 9.900 3,100 -0.15(-1.49%)
Apr 10, 2003 10.20 10.27 10.05 10.05 2,900 -0.22(-2.14%)
Apr 09, 2003 10.40 10.50 10.27 10.27 3,800 -0.20(-1.91%)
Apr 08, 2003 10.20 10.49 10.13 10.47 3,500 +0.21(+2.05%)
Apr 07, 2003 10.05 10.40 10.05 10.26 10,500 +0.31(+3.12%)
Apr 04, 2003 9.850 10.00 9.850 9.950 3,600 +0.10(+1.02%)
Apr 03, 2003 9.650 9.910 9.650 9.850 3,900 +0.30(+3.14%)
Apr 02, 2003 9.250 9.650 9.110 9.550 63,000 +0.32(+3.47%)
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.