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

Marinemax Inc (NY: HZO )

27.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2010 6.560 6.620 6.250 6.560 1,300 +0.20(+3.14%)
Aug 30, 2010 6.750 6.770 6.290 6.360 186,338 -0.42(-6.19%)
Aug 27, 2010 6.780 6.800 6.220 6.780 159,737 +0.53(+8.48%)
Aug 26, 2010 6.660 6.760 6.170 6.250 185,064 -0.39(-5.87%)
Aug 25, 2010 6.460 6.670 6.390 6.640 482 +0.12(+1.84%)
Aug 24, 2010 6.395 6.620 6.390 6.520 1,958 +0.03(+0.46%)
Aug 23, 2010 6.760 6.880 6.480 6.490 272,539 -0.22(-3.28%)
Aug 20, 2010 6.520 6.790 6.460 6.710 145,519 +0.13(+1.98%)
Aug 19, 2010 6.890 6.960 6.550 6.580 1,682 -0.33(-4.78%)
Aug 18, 2010 6.650 7.040 6.600 6.910 7,462 +0.23(+3.44%)
Aug 17, 2010 6.820 7.000 6.640 6.680 1,162 -0.02(-0.30%)
Aug 16, 2010 6.550 6.900 6.520 6.700 219,931 +0.11(+1.67%)
Aug 13, 2010 6.590 6.710 6.590 6.590 136,130 -0.15(-2.23%)
Aug 12, 2010 6.550 6.780 6.510 6.740 224,173 -0.01(-0.15%)
Aug 11, 2010 6.770 6.930 6.560 6.750 2,109 -0.21(-3.02%)
Aug 10, 2010 7.120 7.160 6.870 6.960 900 -0.28(-3.87%)
Aug 09, 2010 7.610 7.620 7.190 7.240 114,276 -0.27(-3.60%)
Aug 06, 2010 7.510 7.690 7.130 7.510 203,788 -0.01(-0.13%)
Aug 05, 2010 7.510 7.630 7.450 7.520 138,435 -0.06(-0.79%)
Aug 04, 2010 7.470 7.650 7.200 7.580 280,537 +0.14(+1.88%)
Aug 03, 2010 8.100 8.140 7.310 7.440 270,924 -0.70(-8.60%)
Aug 02, 2010 7.770 8.510 7.770 8.140 214,736 +0.54(+7.11%)
Jul 30, 2010 7.600 7.630 7.190 7.600 195,188 +0.12(+1.60%)
Jul 29, 2010 7.560 7.730 7.210 7.480 236,792 +0.02(+0.27%)
Jul 28, 2010 7.460 8.070 7.380 7.460 782 -0.47(-5.93%)
Jul 27, 2010 7.930 8.110 7.830 7.930 133,711 +0.06(+0.76%)
Jul 26, 2010 7.820 7.890 7.580 7.870 232,144 +0.05(+0.64%)
Jul 23, 2010 7.650 8.000 7.530 7.820 181,669 +0.11(+1.43%)
Jul 22, 2010 7.230 7.770 7.230 7.710 261,722 +0.63(+8.90%)
Jul 21, 2010 7.100 7.330 7.010 7.080 344,128 +0.04(+0.57%)
Jul 20, 2010 6.540 7.070 6.540 7.040 225,338 +0.39(+5.86%)
Jul 19, 2010 6.690 6.900 6.420 6.650 269,812 -0.07(-1.04%)
Jul 16, 2010 6.720 7.410 6.595 6.720 499,869 -0.71(-9.56%)
Jul 15, 2010 7.590 7.710 7.180 7.430 134,622 -0.11(-1.46%)
Jul 14, 2010 7.780 7.870 7.460 7.540 146,433 -0.30(-3.83%)
Jul 13, 2010 7.840 7.870 7.300 7.840 1,911 +0.57(+7.84%)
Jul 12, 2010 7.340 7.550 6.945 7.270 238,565 -0.12(-1.62%)
Jul 09, 2010 7.390 7.450 6.920 7.390 162,328 +0.39(+5.57%)
Jul 08, 2010 7.000 7.290 6.840 7.000 581 +0.04(+0.57%)
Jul 07, 2010 6.380 7.000 6.360 6.960 363,404 +0.60(+9.43%)
Jul 06, 2010 6.360 7.660 6.310 6.360 977 -0.70(-9.92%)
Jul 02, 2010 7.060 7.220 6.810 7.060 191,830 -0.05(-0.70%)
Jul 01, 2010 6.940 7.315 6.831 7.110 347,010 +0.17(+2.45%)
Jun 30, 2010 6.940 7.540 6.910 6.940 3,033 -0.36(-4.93%)
Jun 29, 2010 7.440 7.440 7.140 7.300 273,253 -0.35(-4.58%)
Jun 25, 2010 7.650 8.060 7.210 7.650 2,731,910 +0.31(+4.22%)
Jun 24, 2010 7.350 7.590 7.290 7.340 481,055 -0.02(-0.27%)
Jun 23, 2010 7.490 7.550 7.210 7.360 409,479 -0.12(-1.60%)
Jun 22, 2010 7.990 8.200 7.380 7.480 381,002 -0.49(-6.15%)
Jun 21, 2010 8.700 8.840 7.890 7.970 263,995 -0.56(-6.57%)
Jun 18, 2010 8.530 8.540 8.260 8.530 159,189 +0.21(+2.52%)
Jun 17, 2010 8.330 8.400 8.110 8.320 148,388 -0.03(-0.36%)
Jun 16, 2010 8.260 8.450 8.100 8.350 202,928 -0.06(-0.71%)
Jun 15, 2010 8.330 8.470 8.020 8.410 196,273 +0.12(+1.45%)
Jun 14, 2010 8.460 8.540 8.250 8.290 169,825 +0.05(+0.61%)
Jun 11, 2010 8.080 8.410 7.870 8.240 214,890 +0.09(+1.10%)
Jun 10, 2010 7.910 8.390 7.910 8.150 356,242 +0.27(+3.43%)
Jun 09, 2010 7.870 8.100 7.680 7.880 292,847 +0.05(+0.64%)
Jun 08, 2010 8.140 8.240 7.780 7.830 370,463 -0.31(-3.81%)
Jun 07, 2010 9.020 9.200 8.050 8.140 330,325 -0.88(-9.73%)
Jun 04, 2010 9.018 9.579 9.000 9.018 135,256 -0.78(-7.98%)
Jun 03, 2010 9.810 9.980 9.595 9.800 294,780 +0.16(+1.66%)
Jun 02, 2010 9.550 9.960 9.300 9.640 313,110 +0.18(+1.90%)
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.