Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

53.61 USD -0.35 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.55 25.77 25.00 25.49 268,100 +0.07(+0.28%)
Sep 29, 2005 25.12 25.49 24.66 25.42 162,200 +0.29(+1.15%)
Sep 28, 2005 24.96 25.30 24.92 25.13 342,700 +0.27(+1.09%)
Sep 27, 2005 25.20 25.25 24.50 24.86 215,200 -0.22(-0.88%)
Sep 26, 2005 25.48 25.95 24.95 25.08 268,600 -0.03(-0.12%)
Sep 23, 2005 25.11 25.91 23.90 25.11 492,300 +0.88(+3.63%)
Sep 22, 2005 22.75 24.50 22.61 24.23 788,300 +1.65(+7.31%)
Sep 21, 2005 22.84 22.91 21.50 22.58 1,258,900 -0.21(-0.92%)
Sep 20, 2005 26.63 26.64 22.50 22.79 824,100 -3.90(-14.61%)
Sep 19, 2005 26.85 27.45 26.67 26.69 204,400 -0.36(-1.33%)
Sep 16, 2005 26.89 27.14 26.41 27.05 289,700 +0.36(+1.35%)
Sep 15, 2005 27.28 27.28 26.52 26.69 164,400 -0.59(-2.16%)
Sep 14, 2005 27.94 27.98 27.20 27.28 162,000 -0.66(-2.36%)
Sep 13, 2005 28.40 28.43 27.40 27.94 572,000 -0.91(-3.15%)
Sep 12, 2005 28.58 28.96 28.40 28.85 172,300 +0.17(+0.59%)
Sep 09, 2005 29.31 29.36 28.60 28.68 223,900 -0.78(-2.65%)
Sep 08, 2005 29.60 29.66 29.42 29.46 127,200 -0.24(-0.81%)
Sep 07, 2005 29.39 29.83 29.30 29.70 219,600 +0.63(+2.17%)
Sep 06, 2005 28.29 29.07 28.28 29.07 169,900 +0.78(+2.76%)
Sep 02, 2005 28.38 28.42 28.18 28.29 217,600 -0.09(-0.32%)
Sep 01, 2005 28.81 28.89 28.25 28.38 404,800 -0.03(-0.11%)
Aug 31, 2005 27.37 28.46 27.18 28.41 283,400 +0.75(+2.71%)
Aug 30, 2005 27.32 27.78 27.00 27.66 217,800 +0.40(+1.47%)
Aug 29, 2005 27.40 27.41 26.50 27.26 473,700 -0.29(-1.05%)
Aug 26, 2005 27.65 27.75 27.42 27.55 159,600 -0.12(-0.43%)
Aug 25, 2005 27.25 27.95 27.25 27.67 351,400 +0.51(+1.88%)
Aug 24, 2005 28.00 28.00 27.13 27.16 421,500 -0.84(-3.00%)
Aug 23, 2005 29.20 29.27 27.86 28.00 198,500 -1.28(-4.37%)
Aug 22, 2005 29.50 29.70 28.94 29.28 87,800 -0.22(-0.75%)
Aug 19, 2005 29.45 29.88 29.30 29.50 81,100 +0.03(+0.10%)
Aug 18, 2005 30.30 30.33 29.43 29.47 72,600 -0.92(-3.03%)
Aug 17, 2005 29.97 30.54 29.76 30.39 110,600 +0.52(+1.74%)
Aug 16, 2005 30.99 30.99 29.87 29.87 77,400 -1.18(-3.80%)
Aug 15, 2005 31.05 31.24 30.83 31.05 118,300 -0.06(-0.19%)
Aug 12, 2005 31.00 31.11 30.63 31.11 46,500 +0.06(+0.19%)
Aug 11, 2005 31.15 31.20 30.77 31.05 225,800 +0.00(+0.00%)
Aug 10, 2005 31.05 31.20 30.81 31.05 139,400 +0.06(+0.19%)
Aug 09, 2005 31.80 31.85 30.76 30.99 203,200 -0.81(-2.55%)
Aug 08, 2005 31.65 32.28 31.65 31.80 91,000 +0.40(+1.27%)
Aug 05, 2005 32.45 32.49 31.30 31.40 107,000 -1.05(-3.24%)
Aug 04, 2005 33.15 33.16 32.29 32.45 123,200 -0.85(-2.55%)
Aug 03, 2005 33.40 33.40 33.04 33.30 70,300 -0.11(-0.33%)
Aug 02, 2005 33.15 33.55 32.97 33.41 120,400 +0.32(+0.97%)
Aug 01, 2005 33.26 33.26 32.82 33.09 89,200 -0.17(-0.51%)
Jul 29, 2005 33.35 33.61 33.25 33.26 87,700 -0.01(-0.03%)
Jul 28, 2005 33.44 33.65 32.80 33.27 237,100 -0.05(-0.15%)
Jul 27, 2005 33.43 33.49 33.18 33.32 175,800 +0.01(+0.03%)
Jul 26, 2005 33.59 33.85 33.18 33.31 190,100 -0.29(-0.86%)
Jul 25, 2005 34.93 35.05 33.44 33.60 170,900 -1.54(-4.38%)
Jul 22, 2005 34.70 35.88 34.70 35.14 454,400 +0.44(+1.27%)
Jul 21, 2005 33.00 35.35 32.95 34.70 1,114,200 +4.10(+13.40%)
Jul 20, 2005 29.52 30.65 29.51 30.60 164,800 +0.98(+3.31%)
Jul 19, 2005 29.35 29.95 29.35 29.62 264,200 +0.39(+1.33%)
Jul 18, 2005 29.44 30.23 29.19 29.23 220,400 -0.17(-0.58%)
Jul 15, 2005 29.46 29.48 29.26 29.40 202,500 -0.33(-1.11%)
Jul 14, 2005 29.92 30.21 29.60 29.73 94,800 -0.33(-1.10%)
Jul 13, 2005 30.45 30.60 29.75 30.06 209,600 -0.49(-1.60%)
Jul 12, 2005 30.91 30.92 30.24 30.55 140,200 -0.36(-1.16%)
Jul 11, 2005 30.35 31.15 30.31 30.91 196,700 +0.71(+2.35%)
Jul 08, 2005 30.00 30.47 29.95 30.20 128,100 +0.20(+0.67%)
Jul 07, 2005 29.60 30.09 29.60 30.00 192,600 +0.15(+0.50%)
Jul 06, 2005 31.15 31.16 29.56 29.85 261,000 -1.40(-4.48%)
Jul 05, 2005 31.20 31.30 30.99 31.25 71,500 +0.00(+0.00%)
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.