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 (%)
Jun 30, 2005 31.30 31.77 30.92 31.25 104,400 +0.25(+0.81%)
Jun 29, 2005 30.55 31.19 30.18 31.00 80,400 +0.30(+0.98%)
Jun 28, 2005 30.20 30.97 30.20 30.70 82,800 +0.46(+1.52%)
Jun 27, 2005 30.60 30.60 29.98 30.24 116,800 -0.49(-1.59%)
Jun 24, 2005 30.56 30.77 30.00 30.73 206,500 -0.03(-0.10%)
Jun 23, 2005 29.01 31.67 29.01 30.76 492,500 +1.99(+6.92%)
Jun 22, 2005 28.95 29.25 28.56 28.77 53,500 -0.08(-0.28%)
Jun 21, 2005 28.57 29.01 28.57 28.85 75,500 +0.21(+0.73%)
Jun 20, 2005 28.90 28.90 28.63 28.64 91,800 -0.35(-1.21%)
Jun 17, 2005 29.14 29.39 28.74 28.99 144,700 +0.10(+0.35%)
Jun 16, 2005 29.65 29.73 28.89 28.89 157,700 -0.64(-2.17%)
Jun 15, 2005 29.50 29.75 29.05 29.53 130,100 +0.07(+0.24%)
Jun 14, 2005 28.55 29.59 28.55 29.46 187,300 +1.07(+3.77%)
Jun 13, 2005 28.65 28.69 28.07 28.39 144,000 -0.25(-0.87%)
Jun 10, 2005 28.92 28.99 27.96 28.64 110,200 -0.21(-0.73%)
Jun 09, 2005 28.60 28.88 28.34 28.85 106,700 +0.32(+1.12%)
Jun 08, 2005 29.40 29.40 28.47 28.53 114,300 -0.87(-2.96%)
Jun 07, 2005 28.62 29.74 28.62 29.40 142,700 +0.85(+2.98%)
Jun 06, 2005 28.50 28.68 28.25 28.55 102,400 +0.03(+0.11%)
Jun 03, 2005 29.11 29.25 28.51 28.52 144,400 -0.63(-2.16%)
Jun 02, 2005 29.12 29.15 28.84 29.15 219,300 +0.03(+0.10%)
Jun 01, 2005 27.52 29.61 27.52 29.12 438,900 +1.60(+5.81%)
May 31, 2005 27.66 27.66 26.75 27.52 228,500 -0.14(-0.51%)
May 27, 2005 26.62 27.80 26.60 27.66 144,700 +0.94(+3.52%)
May 26, 2005 26.42 26.97 26.29 26.72 126,000 +0.40(+1.52%)
May 25, 2005 26.64 26.64 26.18 26.32 135,700 -0.32(-1.20%)
May 24, 2005 26.55 26.93 26.25 26.64 102,700 +0.20(+0.76%)
May 23, 2005 26.65 26.95 26.05 26.44 220,400 -0.22(-0.83%)
May 20, 2005 26.71 26.71 26.25 26.66 114,900 -0.09(-0.34%)
May 19, 2005 26.43 27.02 26.30 26.75 186,700 +0.34(+1.29%)
May 18, 2005 25.10 26.45 24.89 26.41 239,900 +1.43(+5.72%)
May 17, 2005 24.65 25.10 24.46 24.98 147,400 +0.43(+1.75%)
May 16, 2005 24.25 24.60 23.95 24.55 189,600 +0.35(+1.45%)
May 13, 2005 25.62 25.72 24.05 24.20 296,000 -1.46(-5.69%)
May 12, 2005 26.48 26.51 25.38 25.66 162,800 -0.82(-3.10%)
May 11, 2005 26.20 26.51 25.95 26.48 203,900 +0.20(+0.76%)
May 10, 2005 26.58 26.64 26.12 26.28 138,000 -0.36(-1.35%)
May 09, 2005 26.86 26.86 26.05 26.64 76,000 -0.47(-1.73%)
May 06, 2005 27.20 27.40 26.76 27.11 129,500 -0.03(-0.11%)
May 05, 2005 26.56 27.14 26.44 27.14 173,000 +0.55(+2.07%)
May 04, 2005 26.65 26.75 26.05 26.59 249,100 +0.04(+0.15%)
May 03, 2005 26.28 27.00 26.09 26.55 283,100 +0.32(+1.22%)
May 02, 2005 26.25 27.35 25.72 26.23 443,000 -0.82(-3.03%)
Apr 29, 2005 27.49 27.49 26.26 27.05 383,500 -0.44(-1.60%)
Apr 28, 2005 27.70 27.91 27.16 27.49 460,000 -0.71(-2.52%)
Apr 27, 2005 28.87 28.98 27.90 28.20 384,700 -0.56(-1.95%)
Apr 26, 2005 29.41 29.96 28.56 28.76 313,200 -0.62(-2.11%)
Apr 25, 2005 29.02 29.44 28.83 29.38 264,000 +0.46(+1.59%)
Apr 22, 2005 30.26 30.27 28.27 28.92 381,500 -1.38(-4.55%)
Apr 21, 2005 29.41 30.30 29.09 30.30 231,700 +0.89(+3.03%)
Apr 20, 2005 29.43 29.78 29.22 29.41 348,900 +0.09(+0.31%)
Apr 19, 2005 27.93 29.34 27.93 29.32 202,600 +1.39(+4.98%)
Apr 18, 2005 27.95 28.40 27.55 27.93 279,500 +0.09(+0.32%)
Apr 15, 2005 28.65 28.91 27.36 27.84 370,400 -0.81(-2.83%)
Apr 14, 2005 29.40 29.50 27.93 28.65 697,600 -1.01(-3.41%)
Apr 13, 2005 30.35 30.56 29.06 29.66 343,500 -0.66(-2.18%)
Apr 12, 2005 31.08 31.08 30.08 30.32 182,600 -0.77(-2.48%)
Apr 11, 2005 30.59 31.73 30.12 31.09 215,300 +0.59(+1.93%)
Apr 08, 2005 31.05 31.05 29.85 30.50 183,300 -0.56(-1.80%)
Apr 07, 2005 31.36 31.38 30.62 31.06 102,800 -0.30(-0.96%)
Apr 06, 2005 30.25 31.49 30.10 31.36 149,100 +1.31(+4.36%)
Apr 05, 2005 30.47 30.47 29.77 30.05 226,300 -0.66(-2.15%)
Apr 04, 2005 30.55 30.95 30.24 30.71 97,300 -0.09(-0.29%)
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.