Indicators

Marinemax Inc (NY: HZO )

27.18 -0.76 (-2.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.