Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.46 32.45 30.43 31.57 315,500 +1.23(+4.05%)
Dec 29, 2005 29.88 30.53 29.79 30.34 54,100 +0.34(+1.13%)
Dec 28, 2005 29.58 30.21 29.50 30.00 73,200 +0.42(+1.42%)
Dec 27, 2005 30.09 30.10 29.51 29.58 148,400 -0.61(-2.02%)
Dec 23, 2005 29.96 30.28 29.90 30.19 60,700 +0.24(+0.80%)
Dec 22, 2005 29.61 30.15 29.55 29.95 75,300 +0.27(+0.91%)
Dec 21, 2005 29.46 29.90 29.39 29.68 69,200 +0.23(+0.78%)
Dec 20, 2005 29.42 29.55 29.02 29.45 96,100 +0.08(+0.27%)
Dec 19, 2005 29.45 29.66 29.23 29.37 218,400 -0.13(-0.44%)
Dec 16, 2005 29.72 29.83 29.40 29.50 249,700 -0.22(-0.74%)
Dec 15, 2005 30.55 30.55 29.63 29.72 124,700 -1.20(-3.88%)
Dec 14, 2005 30.12 30.92 29.90 30.92 272,600 +0.92(+3.07%)
Dec 13, 2005 29.00 30.17 29.00 30.00 322,800 +1.27(+4.42%)
Dec 12, 2005 28.45 28.80 28.27 28.73 119,000 +0.28(+0.98%)
Dec 09, 2005 28.14 28.65 27.71 28.45 102,800 +0.31(+1.10%)
Dec 08, 2005 27.55 28.47 27.18 28.14 186,900 +0.59(+2.14%)
Dec 07, 2005 27.89 27.89 27.38 27.55 152,700 -0.32(-1.15%)
Dec 06, 2005 27.00 28.03 26.96 27.87 149,000 +0.86(+3.18%)
Dec 05, 2005 27.20 27.41 26.87 27.01 79,900 -0.36(-1.32%)
Dec 02, 2005 26.60 27.40 26.52 27.37 565,600 +0.72(+2.70%)
Dec 01, 2005 26.75 27.03 26.44 26.65 461,800 +0.39(+1.49%)
Nov 30, 2005 26.35 26.54 26.15 26.26 205,400 -0.13(-0.49%)
Nov 29, 2005 26.65 26.82 26.10 26.39 123,300 -0.19(-0.71%)
Nov 28, 2005 27.27 27.40 26.49 26.58 267,400 -0.49(-1.81%)
Nov 25, 2005 27.31 27.31 27.00 27.07 79,900 -0.24(-0.88%)
Nov 23, 2005 27.78 27.96 27.30 27.31 165,300 -0.47(-1.69%)
Nov 22, 2005 27.90 28.02 27.61 27.78 88,300 +0.03(+0.11%)
Nov 21, 2005 27.88 27.89 27.13 27.75 150,300 +0.02(+0.07%)
Nov 18, 2005 27.40 27.79 27.13 27.73 85,100 +0.52(+1.91%)
Nov 17, 2005 27.05 27.37 26.55 27.21 132,100 +0.25(+0.93%)
Nov 16, 2005 26.89 27.15 26.33 26.96 126,900 +0.08(+0.30%)
Nov 15, 2005 27.69 27.97 26.88 26.88 120,600 -0.81(-2.93%)
Nov 14, 2005 27.95 27.95 27.48 27.69 87,600 -0.33(-1.18%)
Nov 11, 2005 28.20 28.35 27.82 28.02 113,200 -0.11(-0.39%)
Nov 10, 2005 27.71 28.24 27.15 28.13 120,000 +0.41(+1.48%)
Nov 09, 2005 27.90 28.33 27.71 27.72 198,000 -0.07(-0.25%)
Nov 08, 2005 28.35 28.48 27.75 27.79 171,900 -0.71(-2.49%)
Nov 07, 2005 28.45 28.60 27.98 28.50 310,700 +0.92(+3.34%)
Nov 04, 2005 27.98 28.03 27.00 27.58 273,000 -0.40(-1.43%)
Nov 03, 2005 28.17 29.58 27.52 27.98 721,000 +0.51(+1.86%)
Nov 02, 2005 25.55 27.82 25.45 27.47 908,900 +2.71(+10.95%)
Nov 01, 2005 24.70 25.36 24.00 24.76 2,265,900 +0.06(+0.24%)
Oct 31, 2005 24.85 24.87 24.20 24.70 427,900 +0.30(+1.23%)
Oct 28, 2005 24.69 25.19 24.30 24.40 726,500 +0.96(+4.10%)
Oct 27, 2005 23.65 23.90 23.13 23.44 294,400 -0.32(-1.35%)
Oct 26, 2005 24.80 24.93 23.47 23.76 650,900 +0.57(+2.46%)
Oct 25, 2005 23.98 23.98 22.86 23.19 305,800 -0.70(-2.93%)
Oct 24, 2005 22.80 23.96 22.71 23.89 239,900 +1.04(+4.55%)
Oct 21, 2005 23.11 23.54 22.79 22.85 181,900 -0.25(-1.08%)
Oct 20, 2005 22.60 23.22 22.50 23.10 150,000 +0.30(+1.32%)
Oct 19, 2005 22.85 22.88 22.36 22.80 344,800 -0.15(-0.65%)
Oct 18, 2005 23.35 23.46 22.68 22.95 88,400 -0.28(-1.21%)
Oct 17, 2005 23.60 23.76 23.00 23.23 133,200 -0.26(-1.11%)
Oct 14, 2005 23.15 23.65 22.61 23.49 176,900 +0.41(+1.78%)
Oct 13, 2005 23.60 23.67 22.84 23.08 186,900 -0.60(-2.53%)
Oct 12, 2005 23.80 23.84 23.34 23.68 228,600 -0.15(-0.63%)
Oct 11, 2005 24.10 24.28 23.79 23.83 218,500 -0.17(-0.71%)
Oct 10, 2005 24.80 24.90 23.65 24.00 199,600 -0.73(-2.95%)
Oct 07, 2005 24.80 24.94 24.26 24.73 168,000 +0.08(+0.32%)
Oct 06, 2005 24.63 24.94 24.29 24.65 306,800 -0.15(-0.60%)
Oct 05, 2005 25.55 25.90 24.80 24.80 289,700 -0.89(-3.46%)
Oct 04, 2005 25.60 25.76 25.11 25.69 209,500 +0.09(+0.35%)
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.