Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

53.93 USD +0.14 (+0.26%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.88 15.52 14.88 15.19 172,614 +0.45(+3.05%)
Mar 28, 2014 14.95 14.98 14.66 14.74 274,209 -0.24(-1.60%)
Mar 27, 2014 15.20 15.35 14.84 14.98 68,943 -0.25(-1.64%)
Mar 26, 2014 15.88 15.96 15.11 15.23 341,997 -0.52(-3.30%)
Mar 25, 2014 16.17 16.22 15.61 15.75 110,239 -0.29(-1.81%)
Mar 24, 2014 16.25 16.29 15.81 16.04 133,159 -0.21(-1.29%)
Mar 21, 2014 16.51 16.73 16.06 16.25 215,369 -0.26(-1.57%)
Mar 20, 2014 16.32 16.64 16.32 16.51 56,822 +0.09(+0.55%)
Mar 19, 2014 16.23 16.70 16.22 16.42 209,639 +0.15(+0.92%)
Mar 18, 2014 15.88 16.50 15.88 16.27 94,424 +0.37(+2.33%)
Mar 17, 2014 15.95 16.03 15.78 15.90 68,691 +0.14(+0.89%)
Mar 14, 2014 15.62 16.06 15.62 15.76 98,870 +0.05(+0.32%)
Mar 13, 2014 15.97 15.98 15.65 15.71 155,227 -0.17(-1.07%)
Mar 12, 2014 15.76 16.02 15.69 15.88 65,748 +0.03(+0.19%)
Mar 11, 2014 16.28 16.31 15.67 15.85 295,897 -0.44(-2.70%)
Mar 10, 2014 16.61 16.72 16.14 16.29 187,654 -0.29(-1.75%)
Mar 07, 2014 16.72 16.82 16.44 16.58 122,058 -0.07(-0.42%)
Mar 06, 2014 16.00 17.06 15.98 16.65 350,944 +0.66(+4.13%)
Mar 05, 2014 15.85 16.08 15.62 15.99 258,099 +0.18(+1.14%)
Mar 04, 2014 14.25 15.89 14.25 15.81 619,017 +1.76(+12.53%)
Mar 03, 2014 14.28 14.28 13.73 14.05 144,078 -0.35(-2.43%)
Feb 28, 2014 14.46 14.61 14.28 14.40 112,473 -0.01(-0.07%)
Feb 27, 2014 14.28 14.54 14.25 14.41 80,818 +0.06(+0.42%)
Feb 26, 2014 14.25 14.67 14.25 14.35 77,934 +0.16(+1.13%)
Feb 25, 2014 14.18 14.34 14.10 14.19 90,939 +0.00(+0.00%)
Feb 24, 2014 14.16 14.22 14.00 14.19 123,787 +0.19(+1.36%)
Feb 21, 2014 14.24 14.29 13.91 14.00 111,135 -0.17(-1.20%)
Feb 20, 2014 14.15 14.28 14.09 14.17 58,954 +0.01(+0.07%)
Feb 19, 2014 14.21 14.41 14.03 14.16 151,434 -0.09(-0.63%)
Feb 18, 2014 14.05 14.30 13.98 14.25 98,964 +0.26(+1.86%)
Feb 14, 2014 14.19 13.99 13.99 13.99 35,200 -0.18(-1.27%)
Feb 13, 2014 13.90 14.24 13.88 14.17 212,964 +0.13(+0.93%)
Feb 12, 2014 14.18 14.29 13.91 14.04 43,191 -0.16(-1.13%)
Feb 11, 2014 14.07 14.40 14.07 14.20 98,446 +0.16(+1.14%)
Feb 10, 2014 14.19 14.19 13.86 14.04 142,346 -0.11(-0.78%)
Feb 07, 2014 13.95 14.17 13.82 14.15 123,414 +0.24(+1.73%)
Feb 06, 2014 13.77 14.03 13.77 13.91 117,066 +0.17(+1.24%)
Feb 05, 2014 13.81 13.81 13.33 13.74 150,581 -0.14(-1.01%)
Feb 04, 2014 14.16 14.24 13.85 13.88 162,476 -0.18(-1.28%)
Feb 03, 2014 14.71 14.86 13.95 14.06 176,676 -0.69(-4.68%)
Jan 31, 2014 14.93 15.04 14.64 14.75 287,966 -0.43(-2.83%)
Jan 30, 2014 15.48 15.60 14.89 15.18 309,310 -0.20(-1.30%)
Jan 29, 2014 15.07 15.45 14.94 15.38 259,011 +0.13(+0.85%)
Jan 28, 2014 15.00 15.29 14.77 15.25 212,674 +0.34(+2.28%)
Jan 27, 2014 14.70 15.06 14.46 14.91 146,351 +0.20(+1.36%)
Jan 24, 2014 14.97 14.97 14.47 14.71 87,959 -0.40(-2.65%)
Jan 23, 2014 15.18 15.25 14.98 15.11 212,124 -0.21(-1.37%)
Jan 22, 2014 15.50 15.60 15.27 15.32 63,651 -0.17(-1.10%)
Jan 21, 2014 15.76 15.76 15.43 15.49 106,525 -0.12(-0.77%)
Jan 17, 2014 15.62 15.61 15.61 15.61 66,900 -0.03(-0.19%)
Jan 16, 2014 15.70 15.86 15.59 15.64 68,341 -0.09(-0.57%)
Jan 15, 2014 15.66 15.79 15.59 15.73 115,771 +0.07(+0.45%)
Jan 14, 2014 15.50 15.67 15.23 15.66 135,478 +0.26(+1.69%)
Jan 13, 2014 15.70 15.70 15.23 15.40 106,965 -0.34(-2.16%)
Jan 10, 2014 16.05 16.11 15.69 15.74 114,468 -0.27(-1.69%)
Jan 09, 2014 16.03 16.14 15.74 16.01 150,985 -0.01(-0.06%)
Jan 08, 2014 16.08 16.37 15.87 16.02 244,177 -0.05(-0.31%)
Jan 07, 2014 15.95 16.28 15.86 16.07 161,371 +0.16(+1.01%)
Jan 06, 2014 15.76 15.96 15.61 15.91 205,218 +0.17(+1.08%)
Jan 03, 2014 15.49 15.77 15.31 15.74 115,138 +0.24(+1.55%)
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.