Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

52.38 USD -1.26 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.01 14.33 14.00 14.13 307,080 +0.22(+1.58%)
Sep 29, 2015 14.16 14.29 13.87 13.91 261,132 -0.19(-1.35%)
Sep 28, 2015 14.22 14.27 14.05 14.10 238,483 -0.18(-1.26%)
Sep 25, 2015 14.41 14.49 14.17 14.28 282,691 -0.05(-0.35%)
Sep 24, 2015 14.10 14.44 13.99 14.33 322,683 +0.03(+0.21%)
Sep 23, 2015 14.12 14.41 13.99 14.30 241,669 +0.23(+1.63%)
Sep 22, 2015 14.38 14.52 14.03 14.07 244,801 -0.57(-3.89%)
Sep 21, 2015 14.57 14.89 14.31 14.64 129,790 +0.18(+1.24%)
Sep 18, 2015 15.04 15.09 14.10 14.46 1,084,765 -0.78(-5.12%)
Sep 17, 2015 15.22 15.56 15.09 15.24 197,202 +0.04(+0.26%)
Sep 16, 2015 14.88 15.31 14.87 15.20 258,525 +0.37(+2.49%)
Sep 15, 2015 14.83 14.95 14.58 14.83 244,410 +0.06(+0.41%)
Sep 14, 2015 15.19 15.29 14.69 14.77 336,385 -0.42(-2.76%)
Sep 11, 2015 15.50 15.50 15.01 15.19 304,020 -0.31(-2.00%)
Sep 10, 2015 15.88 16.07 15.42 15.50 244,919 -0.44(-2.76%)
Sep 09, 2015 16.12 16.19 15.82 15.94 300,621 -0.02(-0.13%)
Sep 08, 2015 15.92 16.04 15.70 15.96 217,729 +0.32(+2.05%)
Sep 04, 2015 15.90 15.64 15.64 15.64 130,000 -0.42(-2.62%)
Sep 03, 2015 16.24 16.37 15.98 16.06 218,999 -0.06(-0.37%)
Sep 02, 2015 16.26 16.26 15.93 16.12 248,875 +0.09(+0.56%)
Sep 01, 2015 16.07 16.53 15.92 16.03 258,169 -0.27(-1.66%)
Aug 31, 2015 16.27 16.59 16.04 16.30 244,559 -0.04(-0.24%)
Aug 28, 2015 16.25 16.39 16.08 16.34 198,876 -0.03(-0.18%)
Aug 27, 2015 15.81 16.45 15.59 16.37 436,760 +0.77(+4.94%)
Aug 26, 2015 15.37 15.69 14.48 15.60 655,949 +0.63(+4.21%)
Aug 25, 2015 16.11 16.14 14.93 14.97 538,098 -0.65(-4.16%)
Aug 24, 2015 15.75 16.34 15.49 15.62 396,473 -1.06(-6.35%)
Aug 21, 2015 16.58 16.92 16.31 16.68 420,236 -0.22(-1.30%)
Aug 20, 2015 17.22 17.37 16.85 16.90 205,761 -0.45(-2.59%)
Aug 19, 2015 17.49 17.51 16.89 17.35 367,211 -0.34(-1.92%)
Aug 18, 2015 17.62 18.38 17.62 17.69 549,096 +0.50(+2.91%)
Aug 17, 2015 17.09 17.30 16.64 17.19 372,213 +0.03(+0.17%)
Aug 14, 2015 16.94 17.25 16.84 17.16 286,159 +0.18(+1.06%)
Aug 13, 2015 16.81 17.27 16.66 16.98 425,092 +0.23(+1.37%)
Aug 12, 2015 16.83 16.99 16.49 16.75 311,042 -0.18(-1.06%)
Aug 11, 2015 16.27 17.02 16.23 16.93 418,873 +0.49(+2.98%)
Aug 10, 2015 16.58 16.63 16.21 16.44 344,382 -0.20(-1.20%)
Aug 07, 2015 16.83 17.16 16.59 16.64 172,283 -0.22(-1.30%)
Aug 06, 2015 17.28 17.28 16.44 16.86 437,266 -0.40(-2.32%)
Aug 05, 2015 17.22 17.48 16.30 17.26 529,596 +0.18(+1.05%)
Aug 04, 2015 17.59 17.84 16.54 17.08 693,489 -0.46(-2.62%)
Aug 03, 2015 18.10 18.14 17.39 17.54 318,921 -0.52(-2.88%)
Jul 31, 2015 17.99 18.30 17.93 18.06 334,056 +0.05(+0.28%)
Jul 30, 2015 18.52 18.54 17.43 18.01 520,183 -0.56(-3.02%)
Jul 29, 2015 18.33 18.67 18.16 18.57 369,314 +0.32(+1.75%)
Jul 28, 2015 18.40 18.40 17.68 18.25 297,821 -0.01(-0.05%)
Jul 27, 2015 18.54 18.62 18.14 18.26 311,082 -0.44(-2.35%)
Jul 24, 2015 18.88 19.25 18.54 18.70 474,438 -0.29(-1.53%)
Jul 23, 2015 21.82 21.95 18.69 18.99 1,075,286 -3.12(-14.11%)
Jul 22, 2015 20.63 22.74 19.57 22.11 540,304 +0.48(+2.22%)
Jul 21, 2015 21.65 22.00 21.04 21.63 311,154 -0.10(-0.46%)
Jul 20, 2015 21.64 22.11 21.12 21.73 308,571 +0.18(+0.84%)
Jul 17, 2015 22.04 22.10 21.48 21.55 244,010 -0.59(-2.66%)
Jul 16, 2015 21.97 22.21 21.94 22.14 139,507 +0.22(+1.00%)
Jul 15, 2015 22.61 22.77 21.85 21.92 142,709 -0.65(-2.88%)
Jul 14, 2015 22.73 22.86 22.35 22.57 135,234 -0.11(-0.49%)
Jul 13, 2015 22.25 22.79 22.25 22.68 145,506 +0.60(+2.72%)
Jul 10, 2015 22.01 22.38 21.90 22.08 140,286 +0.40(+1.85%)
Jul 09, 2015 21.13 21.85 21.06 21.68 400,379 +0.70(+3.34%)
Jul 08, 2015 21.88 22.00 20.92 20.98 400,058 -1.04(-4.72%)
Jul 07, 2015 21.96 22.25 21.67 22.02 259,075 +0.11(+0.50%)
Jul 06, 2015 22.33 22.43 21.84 21.91 244,968 -0.54(-2.41%)
Jul 02, 2015 24.25 22.45 22.45 22.45 427,900 -1.76(-7.27%)
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.