Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

65.64 USD +2.56 (+4.06%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 28.50 29.12 28.49 28.68 84,600 +0.18(+0.63%)
Jun 29, 2004 28.85 28.85 28.13 28.50 52,300 -0.46(-1.59%)
Jun 28, 2004 28.85 29.00 28.71 28.96 64,200 +0.26(+0.91%)
Jun 25, 2004 29.73 29.73 28.70 28.70 136,500 -1.03(-3.46%)
Jun 24, 2004 28.34 29.73 28.33 29.73 84,000 +1.49(+5.28%)
Jun 23, 2004 28.00 28.49 27.81 28.24 94,000 +0.44(+1.58%)
Jun 22, 2004 27.31 27.87 27.31 27.80 80,500 +0.74(+2.73%)
Jun 21, 2004 28.50 28.50 27.06 27.06 105,000 -1.39(-4.89%)
Jun 18, 2004 28.45 29.25 28.44 28.45 118,400 +0.00(+0.00%)
Jun 17, 2004 27.98 28.45 27.73 28.45 41,300 +0.50(+1.79%)
Jun 16, 2004 29.21 29.21 27.50 27.95 53,900 -1.25(-4.28%)
Jun 15, 2004 27.80 29.24 27.80 29.20 117,800 +1.43(+5.15%)
Jun 14, 2004 26.86 27.94 26.86 27.77 74,900 +0.76(+2.81%)
Jun 10, 2004 26.60 27.32 26.60 27.01 38,900 +0.57(+2.16%)
Jun 09, 2004 27.35 27.35 26.38 26.44 35,500 -0.91(-3.33%)
Jun 08, 2004 27.37 28.00 27.26 27.35 53,200 -0.02(-0.07%)
Jun 07, 2004 26.45 27.60 26.30 27.37 91,400 +1.10(+4.19%)
Jun 04, 2004 26.75 27.00 26.27 26.27 41,500 -0.38(-1.43%)
Jun 03, 2004 26.50 26.78 26.15 26.65 48,200 +0.07(+0.26%)
Jun 02, 2004 26.40 26.75 26.29 26.58 36,400 +0.13(+0.49%)
Jun 01, 2004 26.55 26.55 25.93 26.45 80,000 -0.20(-0.75%)
May 28, 2004 27.05 27.19 26.55 26.65 45,200 -0.50(-1.84%)
May 27, 2004 26.75 27.48 26.61 27.15 90,400 +0.55(+2.07%)
May 26, 2004 26.70 26.99 26.50 26.60 71,400 -0.35(-1.30%)
May 25, 2004 26.70 27.35 26.65 26.95 138,400 +0.18(+0.67%)
May 24, 2004 25.48 27.17 25.48 26.77 136,900 +1.54(+6.10%)
May 21, 2004 24.86 25.38 24.86 25.23 82,800 +0.37(+1.49%)
May 20, 2004 25.18 25.43 24.82 24.86 53,400 -0.37(-1.47%)
May 19, 2004 25.49 26.30 25.10 25.23 113,700 -0.16(-0.63%)
May 18, 2004 24.86 25.45 24.86 25.39 51,900 +0.64(+2.59%)
May 17, 2004 25.31 25.31 23.90 24.75 87,000 -0.56(-2.21%)
May 14, 2004 25.67 25.80 24.71 25.31 83,500 -0.29(-1.13%)
May 13, 2004 25.50 25.81 25.01 25.60 147,600 -0.09(-0.35%)
May 12, 2004 27.08 27.08 23.56 25.69 413,600 -1.31(-4.85%)
May 11, 2004 27.40 27.85 26.33 27.00 123,000 -0.40(-1.46%)
May 10, 2004 29.10 29.10 26.52 27.40 203,700 -1.85(-6.32%)
May 07, 2004 29.70 29.85 29.16 29.25 112,400 -0.45(-1.52%)
May 06, 2004 29.45 29.75 28.74 29.70 142,600 +0.15(+0.51%)
May 05, 2004 30.08 30.38 29.40 29.55 63,600 -0.38(-1.27%)
May 04, 2004 29.00 29.93 29.00 29.93 105,400 +0.93(+3.21%)
May 03, 2004 27.90 29.15 27.90 29.00 95,300 +0.49(+1.72%)
Apr 30, 2004 28.68 28.82 28.33 28.51 100,400 -0.37(-1.28%)
Apr 29, 2004 28.70 29.39 28.65 28.88 85,500 -0.16(-0.55%)
Apr 28, 2004 30.00 30.00 28.85 29.04 104,900 -0.86(-2.88%)
Apr 27, 2004 29.80 30.28 29.28 29.90 56,900 +0.10(+0.34%)
Apr 26, 2004 30.30 30.60 29.77 29.80 94,300 -0.31(-1.03%)
Apr 23, 2004 30.90 31.00 30.00 30.11 54,600 -0.59(-1.92%)
Apr 22, 2004 30.25 30.70 29.95 30.70 139,900 +0.55(+1.82%)
Apr 21, 2004 29.45 30.15 29.45 30.15 174,100 +0.70(+2.38%)
Apr 20, 2004 31.75 32.04 29.14 29.45 271,900 -0.65(-2.16%)
Apr 19, 2004 29.75 30.65 29.57 30.10 209,400 +1.60(+5.61%)
Apr 16, 2004 29.35 29.35 28.32 28.50 58,200 -0.79(-2.70%)
Apr 15, 2004 30.25 30.25 28.50 29.29 119,100 -0.71(-2.37%)
Apr 14, 2004 28.88 30.30 27.80 30.00 218,300 +0.40(+1.35%)
Apr 13, 2004 31.44 31.75 29.10 29.60 200,000 -1.56(-5.01%)
Apr 12, 2004 30.00 31.70 30.00 31.16 332,900 +1.42(+4.77%)
Apr 08, 2004 29.80 30.09 29.38 29.74 84,300 +0.24(+0.81%)
Apr 07, 2004 29.28 30.00 28.93 29.50 101,200 +0.22(+0.75%)
Apr 06, 2004 30.05 31.00 29.14 29.28 241,900 -0.17(-0.58%)
Apr 05, 2004 27.49 29.80 27.19 29.45 286,200 +2.01(+7.33%)
Apr 02, 2004 27.35 28.95 27.10 27.44 188,800 +0.62(+2.31%)
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.