Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

61.43 USD -0.25 (-0.41%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.18 20.05 20.05 20.05 99,000 -0.01(-0.05%)
Dec 30, 2014 19.50 20.18 19.40 20.06 97,032 +0.54(+2.77%)
Dec 29, 2014 19.40 19.62 19.26 19.52 81,952 +0.07(+0.36%)
Dec 26, 2014 19.49 19.64 19.43 19.45 82,067 +0.00(+0.00%)
Dec 24, 2014 19.49 19.45 19.45 19.45 63,100 -0.03(-0.15%)
Dec 23, 2014 19.50 19.93 19.45 19.48 184,770 -0.02(-0.10%)
Dec 22, 2014 19.50 19.57 19.01 19.50 184,790 +0.05(+0.26%)
Dec 19, 2014 19.17 19.70 19.04 19.45 540,413 +0.19(+0.99%)
Dec 18, 2014 18.87 19.30 18.81 19.26 105,601 +0.63(+3.38%)
Dec 17, 2014 18.43 18.63 18.18 18.63 285,781 +0.21(+1.14%)
Dec 16, 2014 18.47 18.70 18.38 18.42 155,610 -0.14(-0.75%)
Dec 15, 2014 19.03 19.25 18.53 18.56 127,376 -0.31(-1.64%)
Dec 12, 2014 19.00 19.43 18.83 18.87 150,704 -0.51(-2.63%)
Dec 11, 2014 19.19 19.68 19.19 19.38 125,346 +0.25(+1.31%)
Dec 10, 2014 19.50 19.57 19.04 19.13 166,317 -0.37(-1.90%)
Dec 09, 2014 18.62 19.50 18.61 19.50 152,760 +0.62(+3.28%)
Dec 08, 2014 19.25 19.28 18.74 18.88 147,249 -0.41(-2.13%)
Dec 05, 2014 19.00 19.31 19.00 19.29 119,234 +0.27(+1.42%)
Dec 04, 2014 19.07 19.19 18.76 19.02 242,415 -0.01(-0.05%)
Dec 03, 2014 18.87 19.28 18.66 19.03 120,134 +0.23(+1.22%)
Dec 02, 2014 18.58 19.10 18.58 18.80 136,008 +0.20(+1.08%)
Dec 01, 2014 18.41 18.88 18.05 18.60 211,902 +0.09(+0.49%)
Nov 28, 2014 18.51 18.93 18.39 18.51 122,688 -0.08(-0.43%)
Nov 26, 2014 18.65 18.59 18.59 18.59 87,900 -0.10(-0.54%)
Nov 25, 2014 18.97 19.05 18.59 18.69 78,258 -0.23(-1.22%)
Nov 24, 2014 19.00 19.08 18.73 18.92 118,448 -0.02(-0.11%)
Nov 21, 2014 18.99 19.24 18.72 18.94 132,754 +0.20(+1.07%)
Nov 20, 2014 18.40 18.96 18.40 18.74 85,094 +0.18(+0.97%)
Nov 19, 2014 18.69 18.85 18.44 18.56 62,935 -0.13(-0.70%)
Nov 18, 2014 18.79 19.06 18.66 18.69 85,531 -0.08(-0.43%)
Nov 17, 2014 19.24 19.24 18.62 18.77 100,971 -0.47(-2.44%)
Nov 14, 2014 19.16 19.28 19.04 19.24 64,012 +0.07(+0.37%)
Nov 13, 2014 19.50 19.62 19.03 19.17 73,816 -0.27(-1.39%)
Nov 12, 2014 19.07 19.51 18.94 19.44 70,886 +0.27(+1.41%)
Nov 11, 2014 19.23 19.69 19.05 19.17 315,314 -0.08(-0.42%)
Nov 10, 2014 18.83 19.25 18.67 19.25 140,461 +0.38(+2.01%)
Nov 07, 2014 18.88 18.95 18.68 18.87 139,871 -0.06(-0.32%)
Nov 06, 2014 19.07 19.35 18.90 18.93 148,407 -0.12(-0.63%)
Nov 05, 2014 19.41 19.42 18.46 19.05 163,853 -0.26(-1.35%)
Nov 04, 2014 18.59 19.41 18.01 19.31 323,648 +0.49(+2.60%)
Nov 03, 2014 19.25 19.70 18.68 18.82 496,618 -0.35(-1.83%)
Oct 31, 2014 19.06 19.19 18.50 19.17 368,901 +0.42(+2.24%)
Oct 30, 2014 18.47 18.90 18.40 18.75 161,428 +0.18(+0.97%)
Oct 29, 2014 18.30 18.72 18.13 18.57 282,106 +0.27(+1.48%)
Oct 28, 2014 17.85 18.55 17.75 18.30 163,508 +0.59(+3.33%)
Oct 27, 2014 17.73 17.90 17.60 17.71 154,104 -0.19(-1.06%)
Oct 24, 2014 17.63 17.96 17.37 17.90 162,104 +0.33(+1.88%)
Oct 23, 2014 17.12 18.05 17.05 17.57 276,154 +0.61(+3.60%)
Oct 22, 2014 16.80 17.10 16.68 16.96 212,923 +0.21(+1.25%)
Oct 21, 2014 16.60 16.79 16.28 16.75 85,259 +0.34(+2.07%)
Oct 20, 2014 16.31 16.31 16.28 16.41 60,155 +0.02(+0.12%)
Oct 17, 2014 16.70 16.70 16.19 16.39 158,598 -0.08(-0.49%)
Oct 16, 2014 15.99 16.62 15.89 16.47 147,950 +0.24(+1.48%)
Oct 15, 2014 15.82 16.37 15.63 16.23 175,401 +0.16(+1.00%)
Oct 14, 2014 15.92 16.32 15.75 16.07 92,322 +0.33(+2.10%)
Oct 13, 2014 15.81 16.16 15.63 15.74 96,251 -0.10(-0.63%)
Oct 10, 2014 15.72 16.27 15.63 15.84 125,933 -0.01(-0.06%)
Oct 09, 2014 16.60 16.60 15.85 15.85 139,597 -0.84(-5.03%)
Oct 08, 2014 16.32 16.73 16.03 16.69 124,632 +0.37(+2.27%)
Oct 07, 2014 16.38 16.43 16.15 16.32 143,836 -0.15(-0.91%)
Oct 06, 2014 17.17 17.22 16.46 16.47 99,206 -0.66(-3.85%)
Oct 03, 2014 17.11 17.17 16.95 17.13 98,570 +0.20(+1.18%)
Oct 02, 2014 16.35 16.95 16.35 16.93 108,179 +0.49(+2.98%)
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.