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 (%)
Sep 30, 2002 9.250 9.250 9.000 9.010 23,000 -0.34(-3.64%)
Sep 27, 2002 9.600 9.670 9.300 9.350 11,200 -0.27(-2.81%)
Sep 26, 2002 9.730 9.730 9.610 9.620 29,700 -0.04(-0.41%)
Sep 25, 2002 9.500 9.660 9.500 9.660 6,600 +0.16(+1.68%)
Sep 24, 2002 9.850 9.850 9.460 9.500 13,600 -0.45(-4.52%)
Sep 23, 2002 10.35 10.35 9.850 9.950 31,200 -0.50(-4.78%)
Sep 20, 2002 10.70 10.70 10.15 10.45 65,200 -0.27(-2.52%)
Sep 19, 2002 11.20 11.20 10.50 10.72 60,300 -0.44(-3.94%)
Sep 18, 2002 11.24 11.30 11.16 11.16 15,500 -0.09(-0.80%)
Sep 17, 2002 11.35 11.35 11.25 11.25 1,500 -0.19(-1.66%)
Sep 16, 2002 11.30 11.47 11.30 11.44 2,800 +0.24(+2.14%)
Sep 13, 2002 11.18 11.22 11.18 11.20 230,000 +0.00(+0.00%)
Sep 12, 2002 11.00 11.20 11.00 11.20 8,400 +0.20(+1.82%)
Sep 11, 2002 10.90 11.00 10.90 11.00 16,500 +0.60(+5.77%)
Sep 10, 2002 10.08 10.50 10.02 10.40 27,400 +0.32(+3.17%)
Sep 09, 2002 9.550 10.10 9.420 10.08 108,400 +0.43(+4.46%)
Sep 06, 2002 9.800 9.830 9.470 9.650 51,900 -0.19(-1.93%)
Sep 05, 2002 9.900 10.05 9.840 9.840 19,900 -0.40(-3.91%)
Sep 04, 2002 10.48 10.50 10.23 10.24 15,700 -0.21(-2.01%)
Sep 03, 2002 11.15 11.15 10.45 10.45 34,400 -0.75(-6.70%)
Aug 30, 2002 11.25 11.45 11.20 11.20 2,200 -0.12(-1.06%)
Aug 29, 2002 11.25 11.32 11.15 11.32 6,000 +0.12(+1.07%)
Aug 28, 2002 11.35 11.37 11.20 11.20 4,000 -0.18(-1.58%)
Aug 27, 2002 11.49 11.50 11.35 11.38 6,900 -0.11(-0.96%)
Aug 26, 2002 11.42 11.49 11.42 11.49 11,100 +0.12(+1.06%)
Aug 23, 2002 11.46 11.46 11.32 11.37 3,200 -0.09(-0.79%)
Aug 22, 2002 11.45 11.48 11.40 11.46 140,000 -0.04(-0.35%)
Aug 21, 2002 10.90 11.50 10.90 11.50 54,700 +0.60(+5.50%)
Aug 20, 2002 11.45 11.50 10.83 10.90 41,300 -0.60(-5.22%)
Aug 16, 2002 11.20 11.50 11.20 11.50 28,300 +0.30(+2.68%)
Aug 15, 2002 11.20 11.31 11.09 11.20 46,400 +0.00(+0.00%)
Aug 14, 2002 11.70 11.75 10.56 11.20 71,900 -0.58(-4.92%)
Aug 13, 2002 12.48 12.48 11.78 11.78 36,400 -0.70(-5.61%)
Aug 12, 2002 12.60 12.60 12.48 12.48 4,600 +0.38(+3.14%)
Aug 07, 2002 12.10 12.20 11.90 12.10 10,700 +0.05(+0.41%)
Aug 06, 2002 12.12 12.12 12.00 12.05 28,200 -0.04(-0.33%)
Aug 05, 2002 12.18 12.18 12.05 12.09 34,100 -0.09(-0.74%)
Aug 02, 2002 12.29 12.29 12.08 12.18 88,900 -0.11(-0.90%)
Aug 01, 2002 12.29 12.33 12.25 12.29 28,500 +0.00(+0.00%)
Jul 31, 2002 12.66 12.66 12.28 12.29 14,000 -0.37(-2.92%)
Jul 30, 2002 12.70 12.74 12.30 12.66 48,700 -0.09(-0.71%)
Jul 29, 2002 11.90 12.76 11.86 12.75 40,000 +0.60(+4.94%)
Jul 26, 2002 11.75 12.15 11.75 12.15 8,300 +0.47(+4.02%)
Jul 25, 2002 11.10 11.70 11.10 11.68 14,800 +0.58(+5.23%)
Jul 24, 2002 10.95 11.14 10.87 11.10 35,800 +0.12(+1.09%)
Jul 23, 2002 10.90 11.25 10.52 10.98 60,800 +0.12(+1.10%)
Jul 22, 2002 11.25 11.27 10.75 10.86 45,700 -0.44(-3.89%)
Jul 19, 2002 10.85 11.40 10.83 11.30 125,900 -1.05(-8.50%)
Jul 17, 2002 13.03 13.12 12.35 12.35 42,000 -1.10(-8.18%)
Jul 12, 2002 13.93 13.93 13.45 13.45 76,100 -0.48(-3.45%)
Jul 11, 2002 14.00 14.03 13.83 13.93 25,000 -0.02(-0.14%)
Jul 10, 2002 14.00 14.00 13.73 13.95 53,000 -0.02(-0.14%)
Jul 09, 2002 13.90 13.97 13.90 13.97 56,600 +0.07(+0.50%)
Jul 08, 2002 13.30 13.90 13.30 13.90 24,600 +0.62(+4.67%)
Jul 05, 2002 13.25 13.30 13.05 13.28 25,400 +0.03(+0.23%)
Jul 04, 2002 13.00 13.25 12.95 13.25 64,700 +0.00(+0.00%)
Jul 03, 2002 13.00 13.25 12.95 13.25 64,700 +0.18(+1.38%)
Jul 02, 2002 13.30 13.30 12.95 13.07 33,800 -0.28(-2.10%)
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.