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 (%)
Jun 30, 2015 22.68 23.68 22.68 23.51 266,384 +1.06(+4.72%)
Jun 29, 2015 22.91 23.41 22.42 22.45 200,248 -0.62(-2.69%)
Jun 26, 2015 23.59 23.63 22.95 23.07 502,532 -0.45(-1.91%)
Jun 25, 2015 23.90 24.04 23.48 23.52 183,342 -0.31(-1.30%)
Jun 24, 2015 24.42 24.51 23.80 23.83 179,033 -0.58(-2.38%)
Jun 23, 2015 24.80 24.80 24.16 24.41 241,720 -0.26(-1.05%)
Jun 22, 2015 25.12 25.12 24.62 24.67 111,112 -0.33(-1.32%)
Jun 19, 2015 25.12 25.54 24.89 25.00 259,466 -0.01(-0.04%)
Jun 18, 2015 24.10 25.10 24.06 25.01 195,423 +0.91(+3.78%)
Jun 17, 2015 25.95 26.00 24.04 24.10 288,143 -1.84(-7.09%)
Jun 16, 2015 25.82 26.05 25.46 25.94 244,040 +0.13(+0.50%)
Jun 15, 2015 25.81 26.08 25.34 25.81 152,064 -0.09(-0.35%)
Jun 12, 2015 25.52 25.94 24.91 25.90 187,376 +0.35(+1.37%)
Jun 11, 2015 25.22 26.10 25.03 25.55 285,376 +0.44(+1.75%)
Jun 10, 2015 24.57 25.50 24.44 25.11 233,484 +0.71(+2.91%)
Jun 09, 2015 24.88 24.90 24.30 24.40 175,882 -0.53(-2.13%)
Jun 08, 2015 25.06 25.17 24.60 24.93 193,758 -0.21(-0.84%)
Jun 05, 2015 25.32 25.72 24.94 25.14 239,122 -0.23(-0.91%)
Jun 04, 2015 24.89 25.77 24.88 25.37 264,681 +0.29(+1.16%)
Jun 03, 2015 23.59 25.33 23.43 25.08 207,191 +1.61(+6.86%)
Jun 02, 2015 23.17 23.96 23.09 23.47 105,205 +0.20(+0.86%)
Jun 01, 2015 24.03 24.10 23.21 23.27 205,958 -0.65(-2.72%)
May 29, 2015 23.91 24.22 23.73 23.92 198,610 +0.04(+0.17%)
May 28, 2015 23.53 24.07 23.42 23.88 141,512 +0.36(+1.53%)
May 27, 2015 23.81 23.81 23.41 23.52 137,557 -0.15(-0.63%)
May 26, 2015 24.04 24.24 23.41 23.67 155,543 -0.50(-2.07%)
May 22, 2015 24.22 24.17 24.17 24.17 407,400 -0.07(-0.29%)
May 21, 2015 23.78 24.48 23.63 24.24 242,530 +0.38(+1.59%)
May 20, 2015 23.03 24.16 23.00 23.86 216,515 +1.13(+4.97%)
May 19, 2015 23.00 23.10 22.50 22.73 121,668 -0.29(-1.26%)
May 18, 2015 22.40 23.08 22.35 23.02 106,920 +0.59(+2.63%)
May 15, 2015 22.20 22.73 21.86 22.43 212,013 +0.27(+1.22%)
May 14, 2015 22.10 22.49 21.53 22.16 227,463 +0.19(+0.86%)
May 13, 2015 22.35 22.49 21.96 21.97 164,764 -0.41(-1.83%)
May 12, 2015 22.79 22.79 22.07 22.38 145,466 -0.53(-2.31%)
May 11, 2015 22.45 23.01 22.04 22.91 220,938 +0.46(+2.05%)
May 08, 2015 22.60 22.89 22.35 22.45 220,837 +0.00(+0.00%)
May 07, 2015 21.89 22.88 21.75 22.45 298,648 +0.60(+2.75%)
May 06, 2015 21.41 21.91 20.58 21.85 350,827 +0.45(+2.10%)
May 05, 2015 22.15 22.17 21.16 21.40 256,902 -0.83(-3.73%)
May 04, 2015 21.82 22.69 21.73 22.23 321,461 +0.42(+1.93%)
May 01, 2015 22.36 22.53 21.76 21.81 487,420 -0.27(-1.22%)
Apr 30, 2015 22.02 22.50 21.39 22.08 567,381 -0.11(-0.50%)
Apr 29, 2015 23.44 23.50 21.99 22.19 394,041 -1.37(-5.81%)
Apr 28, 2015 23.63 23.70 23.03 23.56 374,529 -0.07(-0.30%)
Apr 27, 2015 23.27 23.70 22.73 23.63 589,406 +0.75(+3.28%)
Apr 24, 2015 24.45 24.45 22.48 22.88 740,210 -1.52(-6.23%)
Apr 23, 2015 25.01 25.35 22.10 24.40 2,139,687 -2.29(-8.58%)
Apr 22, 2015 26.54 26.75 26.17 26.69 431,418 +0.13(+0.49%)
Apr 21, 2015 27.04 27.04 26.52 26.56 364,322 -0.30(-1.12%)
Apr 20, 2015 25.88 27.33 25.66 26.86 430,611 +1.25(+4.88%)
Apr 17, 2015 24.79 25.72 24.77 25.61 584,298 +0.45(+1.79%)
Apr 16, 2015 23.81 25.27 23.64 25.16 560,222 +1.37(+5.76%)
Apr 15, 2015 23.52 24.01 23.17 23.79 480,903 -0.12(-0.50%)
Apr 14, 2015 23.98 24.16 23.72 23.91 186,093 -0.06(-0.25%)
Apr 13, 2015 23.57 24.22 23.48 23.97 363,911 +0.47(+2.00%)
Apr 10, 2015 23.90 24.07 23.40 23.50 351,520 -0.43(-1.80%)
Apr 09, 2015 24.86 24.86 23.92 23.93 161,439 -0.87(-3.51%)
Apr 08, 2015 24.76 25.05 24.58 24.80 187,227 +0.01(+0.04%)
Apr 07, 2015 25.13 25.54 24.72 24.79 125,950 -0.30(-1.20%)
Apr 06, 2015 25.32 26.02 24.86 25.09 186,650 -0.47(-1.84%)
Apr 02, 2015 25.68 25.56 25.56 25.56 230,100 -0.08(-0.31%)
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.