Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

54.83 USD -2.50 (-4.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.78 20.88 20.61 20.78 235,500 +0.01(+0.05%)
May 30, 2007 19.98 20.91 19.98 20.77 269,100 +0.77(+3.85%)
May 29, 2007 20.04 20.15 19.88 20.00 211,800 -0.02(-0.10%)
May 25, 2007 20.25 20.40 20.01 20.02 199,500 -0.20(-0.99%)
May 24, 2007 20.74 20.79 20.13 20.22 165,900 -0.51(-2.46%)
May 23, 2007 21.10 21.13 20.62 20.73 243,000 -0.37(-1.75%)
May 22, 2007 20.92 21.28 20.70 21.10 298,800 +0.18(+0.86%)
May 21, 2007 20.40 21.01 20.40 20.92 208,500 +0.50(+2.45%)
May 18, 2007 20.36 20.53 20.20 20.42 119,800 +0.06(+0.29%)
May 17, 2007 20.35 20.47 20.11 20.36 211,430 -0.01(-0.05%)
May 16, 2007 20.41 20.53 20.11 20.37 258,300 -0.03(-0.15%)
May 15, 2007 21.02 21.02 20.39 20.40 325,700 -0.66(-3.13%)
May 14, 2007 21.05 21.10 20.93 21.06 271,900 -0.03(-0.14%)
May 11, 2007 21.15 21.34 20.95 21.09 95,700 +0.07(+0.33%)
May 10, 2007 21.16 21.16 20.84 21.02 346,500 -0.14(-0.66%)
May 09, 2007 21.45 21.45 21.01 21.16 205,700 -0.29(-1.35%)
May 08, 2007 21.06 21.56 20.89 21.45 546,100 +0.39(+1.85%)
May 07, 2007 21.38 21.51 20.78 21.06 442,700 -0.32(-1.50%)
May 04, 2007 20.68 21.39 20.68 21.38 305,800 +0.82(+3.99%)
May 03, 2007 20.45 20.74 20.35 20.56 292,300 +0.15(+0.73%)
May 02, 2007 20.16 20.45 20.01 20.41 300,100 +0.22(+1.09%)
May 01, 2007 19.78 20.20 19.62 20.19 633,000 +0.36(+1.82%)
Apr 30, 2007 20.00 20.12 19.70 19.83 482,500 +0.02(+0.10%)
Apr 27, 2007 20.66 20.66 19.51 19.81 763,500 -1.03(-4.94%)
Apr 26, 2007 20.05 21.61 20.00 20.84 668,000 +1.38(+7.09%)
Apr 25, 2007 19.04 19.60 18.95 19.46 349,400 +0.43(+2.26%)
Apr 24, 2007 19.45 19.46 18.80 19.03 529,200 -0.56(-2.86%)
Apr 23, 2007 19.75 19.79 19.43 19.59 128,000 -0.09(-0.46%)
Apr 20, 2007 19.73 19.93 19.62 19.68 220,159 +0.19(+0.97%)
Apr 19, 2007 19.75 19.81 19.32 19.49 374,100 -0.44(-2.21%)
Apr 18, 2007 19.42 19.98 19.27 19.93 475,225 +0.37(+1.89%)
Apr 17, 2007 19.50 19.58 19.30 19.56 305,500 +0.01(+0.05%)
Apr 16, 2007 19.16 19.55 19.03 19.55 413,800 +0.34(+1.77%)
Apr 13, 2007 19.52 19.64 19.08 19.21 665,528 -0.50(-2.54%)
Apr 12, 2007 20.95 20.96 19.12 19.71 2,569,900 -3.24(-14.12%)
Apr 11, 2007 23.06 23.10 22.70 22.95 105,400 -0.08(-0.35%)
Apr 10, 2007 23.32 23.33 23.00 23.03 163,200 -0.30(-1.29%)
Apr 09, 2007 23.73 23.77 23.16 23.33 135,800 -0.41(-1.73%)
Apr 05, 2007 23.47 23.77 23.41 23.74 194,700 +0.30(+1.28%)
Apr 04, 2007 23.60 23.76 23.39 23.44 194,400 -0.30(-1.26%)
Apr 03, 2007 23.29 24.05 23.29 23.74 352,900 +0.46(+1.98%)
Apr 02, 2007 23.17 23.57 23.07 23.28 356,900 +0.10(+0.43%)
Mar 30, 2007 22.83 23.24 22.83 23.18 187,800 +0.36(+1.58%)
Mar 29, 2007 23.37 23.38 22.60 22.82 219,500 -0.37(-1.60%)
Mar 28, 2007 22.80 23.31 22.60 23.19 192,200 +0.28(+1.22%)
Mar 27, 2007 23.44 23.44 22.80 22.91 336,900 -0.53(-2.26%)
Mar 26, 2007 22.84 23.78 22.83 23.44 540,700 +0.60(+2.63%)
Mar 23, 2007 21.95 22.98 21.85 22.84 418,100 +1.01(+4.63%)
Mar 22, 2007 21.63 21.91 21.46 21.83 267,100 +0.24(+1.11%)
Mar 21, 2007 21.45 21.75 21.38 21.59 318,100 +0.14(+0.65%)
Mar 20, 2007 21.12 21.69 21.12 21.45 217,600 +0.32(+1.51%)
Mar 19, 2007 20.78 21.34 20.75 21.13 251,500 +0.52(+2.52%)
Mar 16, 2007 21.05 21.05 20.48 20.61 311,700 -0.43(-2.04%)
Mar 15, 2007 21.19 21.44 20.97 21.04 156,400 -0.08(-0.38%)
Mar 14, 2007 21.20 21.26 20.63 21.12 201,400 +0.09(+0.43%)
Mar 13, 2007 21.62 21.45 20.83 21.03 333,600 -0.59(-2.73%)
Mar 12, 2007 21.94 22.08 21.45 21.62 167,100 -0.43(-1.95%)
Mar 09, 2007 22.14 22.27 21.93 22.05 153,600 +0.15(+0.68%)
Mar 08, 2007 21.75 22.16 21.60 21.90 220,100 +0.34(+1.58%)
Mar 07, 2007 21.85 21.95 21.51 21.56 207,400 -0.36(-1.64%)
Mar 06, 2007 21.95 22.08 21.42 21.92 219,300 +0.48(+2.24%)
Mar 05, 2007 22.15 22.20 21.36 21.44 312,800 -0.88(-3.94%)
Mar 02, 2007 22.85 22.93 22.10 22.32 382,100 -0.51(-2.23%)
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.