Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.72 31.77 31.17 31.47 287,200 -0.28(-0.88%)
Jan 30, 2006 31.60 32.00 31.51 31.75 227,400 -0.20(-0.63%)
Jan 27, 2006 30.70 32.09 30.05 31.95 567,800 +1.50(+4.93%)
Jan 26, 2006 31.16 31.16 27.22 30.45 1,760,500 -1.52(-4.75%)
Jan 25, 2006 32.00 32.18 31.69 31.97 222,700 -0.03(-0.09%)
Jan 24, 2006 32.80 32.84 31.86 32.00 278,500 -0.65(-1.99%)
Jan 23, 2006 32.42 33.04 32.38 32.65 209,000 +0.24(+0.74%)
Jan 20, 2006 33.10 33.10 32.18 32.41 164,600 -0.59(-1.79%)
Jan 19, 2006 32.84 33.45 32.82 33.00 214,200 +0.16(+0.49%)
Jan 18, 2006 31.80 33.11 31.80 32.84 246,000 +0.80(+2.50%)
Jan 17, 2006 32.40 32.40 31.71 32.04 263,700 -0.42(-1.29%)
Jan 13, 2006 32.31 32.80 32.26 32.46 75,500 -0.02(-0.06%)
Jan 12, 2006 32.03 32.61 31.70 32.48 131,000 +0.60(+1.88%)
Jan 11, 2006 31.96 32.05 31.48 31.88 242,600 -0.08(-0.25%)
Jan 10, 2006 31.40 32.12 31.21 31.96 151,200 +0.50(+1.59%)
Jan 09, 2006 31.02 31.91 30.97 31.46 97,900 +0.19(+0.61%)
Jan 06, 2006 30.73 31.27 30.34 31.27 127,500 +0.79(+2.59%)
Jan 05, 2006 30.64 31.09 30.17 30.48 153,500 -0.15(-0.49%)
Jan 04, 2006 31.47 31.53 30.62 30.63 291,900 -0.94(-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.