Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinemax Inc (NY: HZO )

27.16 +0.48 (+1.80%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.03 11.17 10.60 10.66 243,087 -0.44(-3.96%)
Apr 27, 2012 11.06 11.20 10.76 11.10 498,544 +0.04(+0.36%)
Apr 26, 2012 10.25 11.24 10.00 11.06 967,852 +2.16(+24.27%)
Apr 25, 2012 8.670 8.940 8.640 8.900 52,191 +0.39(+4.58%)
Apr 24, 2012 8.220 8.620 8.220 8.510 65,761 +0.29(+3.53%)
Apr 23, 2012 8.340 8.460 8.150 8.220 53,584 -0.29(-3.41%)
Apr 20, 2012 8.540 8.865 8.450 8.510 79,233 +0.08(+0.95%)
Apr 19, 2012 8.750 8.930 8.360 8.430 68,332 -0.35(-3.99%)
Apr 18, 2012 8.740 9.150 8.620 8.780 90,105 -0.03(-0.34%)
Apr 17, 2012 8.420 8.900 8.330 8.810 132,124 +0.46(+5.51%)
Apr 16, 2012 8.020 8.400 7.930 8.350 66,799 +0.38(+4.77%)
Apr 13, 2012 8.320 8.320 7.870 7.970 38,576 -0.42(-5.01%)
Apr 12, 2012 8.020 8.480 8.020 8.390 38,496 +0.34(+4.22%)
Apr 11, 2012 7.930 8.100 7.930 8.050 52,162 +0.17(+2.16%)
Apr 10, 2012 8.010 8.150 7.840 7.880 85,561 -0.13(-1.62%)
Apr 09, 2012 8.040 8.189 7.930 8.010 72,007 -0.23(-2.79%)
Apr 05, 2012 8.130 8.255 8.120 8.240 42,642 +0.05(+0.61%)
Apr 04, 2012 8.260 8.260 8.100 8.190 54,302 -0.23(-2.73%)
Apr 03, 2012 8.510 8.630 8.200 8.420 87,484 -0.14(-1.64%)
Apr 02, 2012 8.180 8.560 8.150 8.560 102,319 +0.33(+4.01%)
Mar 30, 2012 8.340 8.340 8.150 8.230 61,581 -0.01(-0.12%)
Mar 29, 2012 8.170 8.390 8.070 8.240 52,587 -0.02(-0.24%)
Mar 28, 2012 8.580 8.650 8.160 8.260 63,460 -0.33(-3.84%)
Mar 27, 2012 8.730 8.740 8.440 8.590 49,884 -0.14(-1.60%)
Mar 26, 2012 8.400 8.750 8.400 8.730 74,112 +0.41(+4.93%)
Mar 23, 2012 8.090 8.350 8.000 8.320 48,713 +0.25(+3.10%)
Mar 22, 2012 7.930 8.110 7.925 8.070 35,268 +0.09(+1.13%)
Mar 21, 2012 8.030 8.200 7.980 7.980 32,012 -0.01(-0.13%)
Mar 20, 2012 7.970 8.250 7.970 7.990 45,088 -0.08(-0.99%)
Mar 19, 2012 7.780 8.200 7.760 8.070 44,668 +0.24(+3.07%)
Mar 16, 2012 7.900 7.940 7.750 7.830 119,350 -0.04(-0.51%)
Mar 15, 2012 7.850 7.950 7.530 7.870 54,198 -0.01(-0.13%)
Mar 14, 2012 7.820 7.950 7.790 7.880 24,594 +0.05(+0.64%)
Mar 13, 2012 7.410 7.835 7.370 7.830 64,687 +0.46(+6.24%)
Mar 12, 2012 7.350 7.390 7.310 7.370 37,296 +0.00(+0.00%)
Mar 09, 2012 7.230 7.400 7.200 7.370 53,346 +0.13(+1.80%)
Mar 08, 2012 7.360 7.380 7.200 7.240 38,556 -0.05(-0.69%)
Mar 07, 2012 7.190 7.350 7.140 7.290 57,549 +0.15(+2.10%)
Mar 06, 2012 7.250 7.330 7.130 7.140 79,195 -0.18(-2.46%)
Mar 05, 2012 7.310 7.460 7.250 7.320 65,992 +0.02(+0.27%)
Mar 02, 2012 7.630 7.730 7.230 7.300 88,964 -0.34(-4.45%)
Mar 01, 2012 8.160 8.240 7.630 7.640 80,072 -0.44(-5.45%)
Feb 29, 2012 8.490 8.590 7.930 8.080 63,716 -0.34(-4.04%)
Feb 28, 2012 8.240 8.490 8.230 8.420 36,081 +0.18(+2.18%)
Feb 27, 2012 8.360 8.490 8.110 8.240 54,027 -0.25(-2.94%)
Feb 24, 2012 8.460 8.770 8.320 8.490 38,827 -0.01(-0.12%)
Feb 23, 2012 8.460 8.520 8.200 8.500 55,429 +0.08(+0.95%)
Feb 22, 2012 8.590 8.590 8.385 8.420 73,177 -0.25(-2.88%)
Feb 21, 2012 8.590 8.700 8.504 8.670 77,489 +0.07(+0.81%)
Feb 17, 2012 8.190 8.630 8.180 8.600 77,991 +0.49(+6.04%)
Feb 16, 2012 7.940 8.260 7.910 8.110 103,755 +0.17(+2.14%)
Feb 15, 2012 8.190 8.340 7.910 7.940 79,391 -0.23(-2.82%)
Feb 14, 2012 8.100 8.200 7.920 8.170 36,751 +0.03(+0.37%)
Feb 13, 2012 8.070 8.320 8.070 8.140 39,267 +0.19(+2.39%)
Feb 10, 2012 8.060 8.180 7.950 7.950 25,718 -0.23(-2.81%)
Feb 09, 2012 8.260 8.260 8.070 8.180 32,324 -0.07(-0.85%)
Feb 08, 2012 8.700 8.700 8.220 8.250 71,871 -0.41(-4.73%)
Feb 07, 2012 8.750 8.780 8.520 8.660 39,930 -0.07(-0.80%)
Feb 06, 2012 9.020 9.020 8.420 8.730 116,766 -0.42(-4.59%)
Feb 03, 2012 9.000 9.280 8.790 9.150 114,487 +0.23(+2.58%)
Feb 02, 2012 8.180 8.980 8.100 8.920 162,461 +0.73(+8.91%)
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.