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 (%)
Jul 29, 2005 33.35 33.61 33.25 33.26 87,700 -0.01(-0.03%)
Jul 28, 2005 33.44 33.65 32.80 33.27 237,100 -0.05(-0.15%)
Jul 27, 2005 33.43 33.49 33.18 33.32 175,800 +0.01(+0.03%)
Jul 26, 2005 33.59 33.85 33.18 33.31 190,100 -0.29(-0.86%)
Jul 25, 2005 34.93 35.05 33.44 33.60 170,900 -1.54(-4.38%)
Jul 22, 2005 34.70 35.88 34.70 35.14 454,400 +0.44(+1.27%)
Jul 21, 2005 33.00 35.35 32.95 34.70 1,114,200 +4.10(+13.40%)
Jul 20, 2005 29.52 30.65 29.51 30.60 164,800 +0.98(+3.31%)
Jul 19, 2005 29.35 29.95 29.35 29.62 264,200 +0.39(+1.33%)
Jul 18, 2005 29.44 30.23 29.19 29.23 220,400 -0.17(-0.58%)
Jul 15, 2005 29.46 29.48 29.26 29.40 202,500 -0.33(-1.11%)
Jul 14, 2005 29.92 30.21 29.60 29.73 94,800 -0.33(-1.10%)
Jul 13, 2005 30.45 30.60 29.75 30.06 209,600 -0.49(-1.60%)
Jul 12, 2005 30.91 30.92 30.24 30.55 140,200 -0.36(-1.16%)
Jul 11, 2005 30.35 31.15 30.31 30.91 196,700 +0.71(+2.35%)
Jul 08, 2005 30.00 30.47 29.95 30.20 128,100 +0.20(+0.67%)
Jul 07, 2005 29.60 30.09 29.60 30.00 192,600 +0.15(+0.50%)
Jul 06, 2005 31.15 31.16 29.56 29.85 261,000 -1.40(-4.48%)
Jul 05, 2005 31.20 31.30 30.99 31.25 71,500 +0.00(+0.00%)
Jul 01, 2005 31.15 31.40 30.78 31.25 118,000 +0.00(+0.00%)
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%)
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.