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 (%)
Oct 31, 2002 10.16 10.16 9.920 10.00 27,000 -0.28(-2.72%)
Oct 30, 2002 10.32 10.32 10.28 10.28 40,600 -0.07(-0.68%)
Oct 29, 2002 10.30 10.35 10.20 10.35 5,100 -0.05(-0.48%)
Oct 28, 2002 10.44 10.44 10.25 10.40 9,800 -0.04(-0.38%)
Oct 25, 2002 10.39 10.52 10.34 10.44 18,500 +0.14(+1.36%)
Oct 24, 2002 9.850 10.80 9.850 10.30 56,400 +1.12(+12.20%)
Oct 23, 2002 9.090 9.200 9.020 9.180 2,600 +0.18(+2.00%)
Oct 22, 2002 8.880 9.100 8.880 9.000 36,700 +0.12(+1.35%)
Oct 21, 2002 9.030 9.030 8.510 8.880 16,300 -0.15(-1.66%)
Oct 18, 2002 8.860 9.080 8.750 9.030 8,600 +0.27(+3.08%)
Oct 17, 2002 8.250 8.760 8.250 8.760 7,500 +0.55(+6.70%)
Oct 16, 2002 8.500 8.500 8.200 8.210 5,200 -0.34(-3.98%)
Oct 15, 2002 8.010 8.580 8.010 8.550 18,800 +0.54(+6.74%)
Oct 14, 2002 7.700 8.050 7.700 8.010 8,800 +0.41(+5.39%)
Oct 11, 2002 7.600 7.710 7.150 7.600 89,000 +0.10(+1.33%)
Oct 10, 2002 7.600 7.600 7.430 7.500 6,800 -0.13(-1.70%)
Oct 09, 2002 8.320 8.330 7.550 7.630 54,400 -0.79(-9.38%)
Oct 08, 2002 8.430 8.460 8.380 8.420 12,500 -0.01(-0.12%)
Oct 07, 2002 8.440 8.470 8.390 8.430 14,000 -0.02(-0.24%)
Oct 04, 2002 8.950 8.950 8.410 8.450 12,300 -0.40(-4.52%)
Oct 03, 2002 8.350 8.850 8.350 8.850 21,800 +0.58(+7.01%)
Oct 02, 2002 8.200 8.600 8.140 8.270 90,000 +0.02(+0.24%)
Oct 01, 2002 8.910 8.950 8.250 8.250 20,100 -0.76(-8.44%)
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%)
Jul 01, 2002 12.85 13.35 12.75 13.35 88,300 +0.40(+3.09%)
Jun 28, 2002 13.42 13.50 12.16 12.95 210,300 -0.47(-3.50%)
Jun 27, 2002 13.15 13.62 13.07 13.42 66,800 +0.27(+2.05%)
Jun 26, 2002 13.54 13.54 12.94 13.15 42,700 -0.38(-2.81%)
Jun 25, 2002 13.60 13.76 13.53 13.53 25,600 -0.33(-2.38%)
Jun 21, 2002 13.85 13.86 13.84 13.86 37,100 +0.02(+0.14%)
Jun 20, 2002 13.70 13.85 13.66 13.84 22,600 +0.15(+1.10%)
Jun 19, 2002 13.20 13.72 13.20 13.69 39,700 +0.57(+4.34%)
Jun 18, 2002 13.14 13.35 13.10 13.12 12,200 +0.08(+0.61%)
Jun 17, 2002 12.92 13.30 12.92 13.04 20,900 +0.14(+1.09%)
Jun 14, 2002 12.35 12.92 12.35 12.90 86,100 +0.73(+6.00%)
Jun 12, 2002 12.50 12.50 12.08 12.17 710,000 -0.25(-2.01%)
Jun 11, 2002 11.80 12.50 11.80 12.42 149,800 +0.67(+5.70%)
Jun 10, 2002 11.40 11.85 11.40 11.75 13,500 +0.35(+3.07%)
Jun 07, 2002 11.10 11.45 11.10 11.40 30,200 +0.25(+2.24%)
Jun 06, 2002 11.00 11.15 10.95 11.15 21,900 +0.14(+1.27%)
Jun 05, 2002 11.48 11.48 10.85 11.01 40,100 -1.04(-8.63%)
May 31, 2002 12.35 12.50 12.00 12.05 21,300 -1.50(-11.07%)
May 28, 2002 13.75 13.75 13.20 13.55 28,600 -0.26(-1.88%)
May 27, 2002 13.80 13.82 13.80 13.81 4,000 +0.00(+0.00%)
May 24, 2002 13.80 13.82 13.80 13.81 4,000 +0.00(+0.00%)
May 23, 2002 13.87 13.88 13.80 13.81 32,300 -0.01(-0.07%)
May 22, 2002 14.00 14.00 13.80 13.82 17,400 -0.14(-1.00%)
May 21, 2002 13.95 14.05 13.85 13.96 16,100 +0.15(+1.09%)
May 20, 2002 13.85 13.85 13.75 13.81 11,800 +0.01(+0.07%)
May 17, 2002 14.05 14.05 13.80 13.80 10,900 -0.21(-1.50%)
May 16, 2002 13.75 14.10 13.70 14.01 45,100 +0.21(+1.52%)
May 15, 2002 14.00 14.00 13.80 13.80 12,100 -0.14(-1.00%)
May 14, 2002 13.48 14.00 13.48 13.94 17,300 +0.49(+3.64%)
May 13, 2002 13.56 13.70 13.45 13.45 52,400 -0.14(-1.03%)
May 10, 2002 13.75 13.75 13.35 13.59 58,500 -0.11(-0.80%)
May 09, 2002 14.00 14.00 13.70 13.70 26,400 -0.35(-2.49%)
May 08, 2002 14.35 14.35 14.05 14.05 87,500 -0.25(-1.75%)
May 07, 2002 14.40 14.40 14.29 14.30 13,600 -0.10(-0.69%)
May 06, 2002 14.45 14.45 14.30 14.40 54,100 -0.05(-0.35%)
May 03, 2002 14.09 14.45 13.98 14.45 130,400 +0.43(+3.07%)
May 02, 2002 14.01 14.15 13.98 14.02 89,800 -0.05(-0.36%)
May 01, 2002 14.09 14.15 14.02 14.07 52,100 -0.01(-0.07%)
Apr 30, 2002 14.00 14.10 13.95 14.08 101,400 +0.05(+0.36%)
Apr 29, 2002 14.10 14.13 13.95 14.03 89,800 -0.07(-0.50%)
Apr 26, 2002 14.20 14.20 14.05 14.10 162,100 -0.04(-0.28%)
Apr 25, 2002 14.40 14.48 14.13 14.14 102,800 -0.16(-1.12%)
Apr 24, 2002 13.58 14.65 13.50 14.30 224,900 +0.82(+6.08%)
Apr 23, 2002 13.89 13.90 12.75 13.48 196,800 -0.42(-3.02%)
Apr 22, 2002 14.54 14.55 13.75 13.90 61,500 -0.65(-4.47%)
Apr 19, 2002 14.75 14.75 14.50 14.55 63,900 -0.15(-1.02%)
Apr 18, 2002 14.60 14.74 14.55 14.70 53,700 +0.00(+0.00%)
Apr 17, 2002 14.67 14.70 14.46 14.70 91,300 +0.00(+0.00%)
Apr 16, 2002 14.60 14.80 14.60 14.70 106,000 +0.00(+0.00%)
Apr 15, 2002 14.95 14.98 14.70 14.70 69,600 -0.25(-1.67%)
Apr 12, 2002 15.00 15.40 14.70 14.95 270,000 -0.10(-0.66%)
Apr 11, 2002 13.80 15.20 13.50 15.05 995,000 +1.05(+7.50%)
Apr 10, 2002 14.00 15.30 13.70 14.00 490,800 +0.80(+6.06%)
Apr 09, 2002 12.35 13.77 12.35 13.20 431,600 +0.90(+7.32%)
Apr 08, 2002 12.35 12.35 11.95 12.30 12,500 -0.05(-0.40%)
Apr 05, 2002 12.40 12.40 12.25 12.35 54,200 -0.04(-0.32%)
Apr 04, 2002 12.15 12.40 12.11 12.39 40,000 +0.31(+2.57%)
Apr 03, 2002 12.05 12.20 12.05 12.08 6,500 +0.05(+0.42%)
Apr 02, 2002 11.90 12.20 11.90 12.03 61,000 +0.03(+0.25%)
Apr 01, 2002 12.00 12.15 11.85 12.00 74,000 +0.00(+0.00%)
Mar 29, 2002 12.38 12.40 11.99 12.00 73,700 +0.00(+0.00%)
Mar 28, 2002 12.38 12.40 11.99 12.00 73,700 -0.38(-3.07%)
Mar 27, 2002 12.23 12.40 12.20 12.38 5,500 +0.23(+1.89%)
Mar 26, 2002 12.40 12.40 12.15 12.15 86,600 -0.20(-1.62%)
Mar 25, 2002 12.35 12.45 12.31 12.35 31,700 -0.10(-0.80%)
Mar 22, 2002 12.05 12.45 12.05 12.45 33,400 +0.46(+3.84%)
Mar 21, 2002 12.10 12.10 11.84 11.99 300,000 -0.11(-0.91%)
Mar 20, 2002 12.15 12.25 12.00 12.10 3,500 -0.17(-1.39%)
Mar 19, 2002 12.16 12.45 12.16 12.27 47,200 -0.14(-1.13%)
Mar 18, 2002 12.45 12.48 12.00 12.41 12,700 -0.04(-0.32%)
Mar 15, 2002 12.32 12.45 12.15 12.45 102,800 +0.13(+1.06%)
Mar 14, 2002 12.45 12.45 12.31 12.32 16,800 -0.08(-0.65%)
Mar 13, 2002 12.00 12.45 11.95 12.40 22,000 +0.05(+0.40%)
Mar 12, 2002 12.50 12.65 12.35 12.35 162,800 -0.15(-1.20%)
Mar 11, 2002 12.35 12.50 12.30 12.50 14,900 +0.22(+1.79%)
Mar 08, 2002 12.00 12.40 11.93 12.28 48,600 +0.23(+1.91%)
Mar 07, 2002 11.95 12.10 11.85 12.05 30,000 +0.25(+2.12%)
Mar 06, 2002 11.75 12.00 11.75 11.80 3,100 +0.00(+0.00%)
Mar 05, 2002 11.59 11.98 11.59 11.80 25,300 +0.25(+2.16%)
Mar 04, 2002 11.25 11.55 11.00 11.55 14,700 -0.10(-0.86%)
Mar 01, 2002 11.50 11.84 11.50 11.65 4,200 +0.05(+0.43%)
Feb 28, 2002 11.60 11.87 11.60 11.60 4,600 -0.05(-0.43%)
Feb 27, 2002 11.60 11.65 11.55 11.65 2,300 +0.11(+0.95%)
Feb 26, 2002 11.50 11.54 11.40 11.54 5,900 -0.16(-1.37%)
Feb 25, 2002 11.50 11.70 11.44 11.70 7,800 +0.07(+0.60%)
Feb 22, 2002 11.55 11.90 11.50 11.63 13,400 -0.22(-1.86%)
Feb 21, 2002 11.75 11.90 11.60 11.85 13,400 +0.15(+1.28%)
Feb 20, 2002 11.80 11.80 11.65 11.70 3,800 -0.15(-1.27%)
Feb 19, 2002 11.89 11.89 11.60 11.85 3,800 +0.05(+0.42%)
Feb 18, 2002 11.90 11.90 11.30 11.80 16,100 +0.00(+0.00%)
Feb 15, 2002 11.90 11.90 11.30 11.80 16,100 -0.10(-0.84%)
Feb 14, 2002 11.75 11.90 11.75 11.90 9,600 +0.15(+1.28%)
Feb 13, 2002 11.76 11.79 11.50 11.75 3,600 -0.05(-0.42%)
Feb 12, 2002 11.75 11.80 11.50 11.80 5,900 +0.06(+0.51%)
Feb 11, 2002 11.79 11.79 11.26 11.74 240,000 +0.03(+0.26%)
Feb 08, 2002 11.35 11.85 11.35 11.71 17,900 +0.46(+4.09%)
Feb 07, 2002 11.58 11.60 11.25 11.25 6,200 -0.38(-3.27%)
Feb 06, 2002 11.25 12.15 11.25 11.63 19,000 +0.07(+0.61%)
Feb 05, 2002 11.90 12.20 11.55 11.56 26,400 -0.14(-1.20%)
Feb 04, 2002 12.00 12.00 11.40 11.70 84,100 -0.30(-2.50%)
Feb 01, 2002 11.50 12.15 11.00 12.00 80,500 +0.40(+3.45%)
Jan 31, 2002 10.40 11.60 10.35 11.60 152,400 +1.28(+12.40%)
Jan 30, 2002 9.700 10.32 9.700 10.32 129,200 +0.70(+7.28%)
Jan 29, 2002 9.750 9.850 9.600 9.620 76,400 -0.13(-1.33%)
Jan 28, 2002 9.750 9.750 9.710 9.750 25,300 -0.05(-0.51%)
Jan 25, 2002 9.950 9.950 9.780 9.800 23,900 -0.15(-1.51%)
Jan 24, 2002 9.900 10.05 9.850 9.950 39,500 +0.10(+1.02%)
Jan 23, 2002 9.650 10.27 9.650 9.850 87,300 +0.15(+1.55%)
Jan 22, 2002 9.500 9.750 9.150 9.700 26,300 +0.20(+2.11%)
Jan 21, 2002 9.510 9.600 9.500 9.500 31,400 +0.00(+0.00%)
Jan 18, 2002 9.510 9.600 9.500 9.500 31,400 -0.02(-0.21%)
Jan 17, 2002 9.520 9.600 9.520 9.520 6,800 -0.08(-0.83%)
Jan 16, 2002 9.510 9.600 9.510 9.600 3,800 +0.06(+0.63%)
Jan 15, 2002 9.750 9.750 9.520 9.540 14,300 -0.24(-2.45%)
Jan 14, 2002 9.700 9.780 9.510 9.780 7,100 -0.02(-0.20%)
Jan 11, 2002 9.750 9.800 9.590 9.800 34,100 +0.05(+0.51%)
Jan 10, 2002 9.500 10.21 9.500 9.750 90,300 +2.21(+29.31%)
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.