Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.48 18.65 18.17 18.34 222,200 +0.20(+1.10%)
Aug 30, 2007 18.25 18.63 18.04 18.14 129,900 -0.16(-0.87%)
Aug 29, 2007 18.05 18.35 17.85 18.30 274,900 +0.31(+1.72%)
Aug 28, 2007 18.90 19.03 17.96 17.99 301,100 -0.88(-4.66%)
Aug 27, 2007 19.02 19.37 18.79 18.87 171,500 -0.19(-1.00%)
Aug 24, 2007 18.52 19.07 18.52 19.06 428,800 +0.49(+2.64%)
Aug 23, 2007 19.00 19.11 18.50 18.57 293,300 -0.28(-1.49%)
Aug 22, 2007 19.17 19.43 18.77 18.85 215,700 -0.24(-1.26%)
Aug 21, 2007 19.29 19.62 18.90 19.09 185,000 -0.22(-1.14%)
Aug 20, 2007 19.25 19.53 19.16 19.31 274,300 +0.13(+0.68%)
Aug 17, 2007 19.16 19.69 18.92 19.18 406,000 +0.68(+3.68%)
Aug 16, 2007 18.49 18.70 17.81 18.50 566,300 -0.04(-0.22%)
Aug 15, 2007 18.36 18.85 18.14 18.54 426,400 +0.13(+0.71%)
Aug 14, 2007 18.92 19.39 18.22 18.41 578,600 -0.61(-3.21%)
Aug 13, 2007 19.59 19.82 18.87 19.02 377,100 -0.48(-2.46%)
Aug 10, 2007 20.00 21.34 19.50 19.50 1,343,400 -2.20(-10.14%)
Aug 09, 2007 19.00 21.96 19.00 21.70 1,814,700 +0.80(+3.83%)
Aug 08, 2007 20.07 21.48 20.07 20.90 1,083,400 +1.10(+5.56%)
Aug 07, 2007 19.85 20.49 18.99 19.80 1,000,100 -0.01(-0.05%)
Aug 06, 2007 19.11 19.86 18.88 19.81 473,500 +0.80(+4.21%)
Aug 03, 2007 19.14 19.28 18.96 19.01 255,800 -0.27(-1.40%)
Aug 02, 2007 18.88 19.38 18.79 19.28 302,100 +0.37(+1.96%)
Aug 01, 2007 18.70 19.06 18.50 18.91 508,200 +0.21(+1.12%)
Jul 31, 2007 19.55 19.82 18.67 18.70 693,100 -0.72(-3.71%)
Jul 30, 2007 19.12 19.50 18.62 19.42 519,100 +0.46(+2.43%)
Jul 27, 2007 19.65 19.74 18.96 18.96 643,500 -0.65(-3.31%)
Jul 26, 2007 20.50 20.75 19.25 19.61 1,173,800 +1.11(+6.00%)
Jul 25, 2007 19.31 19.31 18.45 18.50 346,600 -0.57(-2.99%)
Jul 24, 2007 19.63 19.75 19.00 19.07 290,200 -0.69(-3.49%)
Jul 23, 2007 20.05 20.24 19.54 19.76 384,400 -0.26(-1.30%)
Jul 20, 2007 20.09 20.50 19.74 20.02 419,900 -0.82(-3.93%)
Jul 19, 2007 20.93 21.06 20.76 20.84 138,100 +0.08(+0.39%)
Jul 18, 2007 20.54 20.84 20.51 20.76 136,400 +0.06(+0.29%)
Jul 17, 2007 20.70 20.92 20.63 20.70 125,700 +0.07(+0.34%)
Jul 16, 2007 20.50 20.82 20.44 20.63 236,700 +0.17(+0.83%)
Jul 13, 2007 20.14 20.63 20.07 20.46 968,600 +0.22(+1.09%)
Jul 12, 2007 20.56 20.82 20.12 20.24 234,800 -0.12(-0.59%)
Jul 11, 2007 20.42 20.52 20.18 20.36 124,500 -0.08(-0.39%)
Jul 10, 2007 21.14 21.28 20.37 20.44 265,400 -0.86(-4.04%)
Jul 09, 2007 21.38 21.53 21.17 21.30 94,800 -0.12(-0.56%)
Jul 06, 2007 21.41 21.80 21.29 21.42 98,100 -0.01(-0.05%)
Jul 05, 2007 21.27 21.84 21.23 21.43 176,100 +0.16(+0.75%)
Jul 03, 2007 20.70 21.32 20.70 21.27 112,300 +0.57(+2.75%)
Jul 02, 2007 20.18 20.95 20.18 20.70 152,500 +0.68(+3.40%)
Jun 29, 2007 20.49 20.74 20.01 20.02 152,700 -0.36(-1.77%)
Jun 28, 2007 20.53 20.78 20.26 20.38 132,000 -0.11(-0.54%)
Jun 27, 2007 19.90 20.65 19.88 20.49 263,700 +0.41(+2.04%)
Jun 26, 2007 20.88 20.88 20.04 20.08 505,000 -0.80(-3.83%)
Jun 25, 2007 21.41 21.68 20.82 20.88 200,800 -0.53(-2.48%)
Jun 22, 2007 21.58 21.59 21.29 21.41 230,100 -0.17(-0.79%)
Jun 21, 2007 21.35 21.61 21.20 21.58 138,800 +0.13(+0.61%)
Jun 20, 2007 21.90 21.95 21.44 21.45 230,600 -0.39(-1.79%)
Jun 19, 2007 21.81 22.00 21.76 21.84 156,800 -0.02(-0.09%)
Jun 18, 2007 21.94 22.29 21.79 21.86 89,300 -0.07(-0.32%)
Jun 15, 2007 22.23 22.34 21.84 21.93 190,000 -0.07(-0.32%)
Jun 14, 2007 21.70 22.05 21.65 22.00 208,400 +0.35(+1.62%)
Jun 13, 2007 21.41 21.70 21.41 21.65 158,900 +0.33(+1.55%)
Jun 12, 2007 21.41 21.66 21.14 21.32 287,500 -0.19(-0.88%)
Jun 11, 2007 21.23 21.86 21.14 21.51 262,806 +0.26(+1.22%)
Jun 08, 2007 20.50 21.33 20.29 21.25 295,200 +0.71(+3.46%)
Jun 07, 2007 20.93 21.10 20.53 20.54 205,200 -0.48(-2.28%)
Jun 06, 2007 21.15 21.29 20.91 21.02 227,700 -0.18(-0.85%)
Jun 05, 2007 21.10 21.25 21.05 21.20 129,400 +0.01(+0.05%)
Jun 04, 2007 21.05 21.26 21.00 21.19 158,000 +0.14(+0.67%)
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.