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 (%)
Aug 30, 2013 11.93 12.24 11.76 12.24 205,830 +0.31(+2.60%)
Aug 29, 2013 11.63 12.04 11.62 11.93 90,188 +0.34(+2.93%)
Aug 28, 2013 11.48 11.81 11.32 11.59 58,523 +0.08(+0.70%)
Aug 27, 2013 11.67 11.86 11.17 11.51 100,103 -0.46(-3.84%)
Aug 26, 2013 11.80 12.16 11.70 11.97 73,670 +0.17(+1.44%)
Aug 23, 2013 11.85 11.86 11.50 11.80 100,515 -0.04(-0.34%)
Aug 22, 2013 11.77 11.99 11.50 11.84 94,382 +0.09(+0.77%)
Aug 21, 2013 11.71 11.98 11.57 11.75 58,519 -0.07(-0.59%)
Aug 20, 2013 11.30 11.82 11.23 11.82 85,560 +0.46(+4.05%)
Aug 19, 2013 11.28 11.50 11.20 11.36 68,859 +0.03(+0.26%)
Aug 16, 2013 11.40 11.69 11.31 11.33 87,829 -0.20(-1.73%)
Aug 15, 2013 11.92 12.00 11.28 11.53 75,595 -0.58(-4.79%)
Aug 14, 2013 11.86 12.12 11.85 12.11 62,726 +0.30(+2.54%)
Aug 13, 2013 11.88 11.88 11.62 11.81 65,415 -0.10(-0.84%)
Aug 12, 2013 11.85 12.00 11.71 11.91 35,998 -0.02(-0.17%)
Aug 09, 2013 11.99 12.09 11.85 11.93 37,381 -0.15(-1.24%)
Aug 08, 2013 12.05 12.15 11.88 12.08 58,420 +0.07(+0.58%)
Aug 07, 2013 11.94 12.07 11.73 12.01 55,226 -0.02(-0.17%)
Aug 06, 2013 11.88 12.05 11.60 12.03 76,981 +0.07(+0.59%)
Aug 05, 2013 11.92 11.98 11.65 11.96 94,941 +0.03(+0.25%)
Aug 02, 2013 11.86 12.10 11.82 11.93 60,407 +0.04(+0.34%)
Aug 01, 2013 11.75 11.94 11.70 11.89 77,516 +0.26(+2.24%)
Jul 31, 2013 11.42 11.81 11.34 11.63 106,106 +0.30(+2.65%)
Jul 30, 2013 11.38 11.49 11.24 11.33 89,606 +0.02(+0.18%)
Jul 29, 2013 11.24 11.53 11.09 11.31 192,987 +0.06(+0.53%)
Jul 26, 2013 11.37 11.37 10.81 11.25 252,047 -0.25(-2.17%)
Jul 25, 2013 11.30 11.91 10.82 11.50 567,888 +1.20(+11.65%)
Jul 24, 2013 10.69 10.84 10.17 10.30 200,465 -0.35(-3.29%)
Jul 23, 2013 11.30 11.36 10.37 10.65 612,743 -0.63(-5.59%)
Jul 22, 2013 11.60 11.65 11.23 11.28 151,520 -0.32(-2.76%)
Jul 19, 2013 12.29 12.29 11.55 11.60 393,964 -0.71(-5.77%)
Jul 18, 2013 12.30 12.43 12.17 12.31 49,700 +0.12(+0.98%)
Jul 17, 2013 12.30 12.50 12.07 12.19 81,465 -0.06(-0.49%)
Jul 16, 2013 12.18 12.27 11.98 12.25 111,737 +0.05(+0.41%)
Jul 15, 2013 12.30 12.34 11.96 12.20 110,330 -0.14(-1.13%)
Jul 12, 2013 12.20 12.36 12.12 12.34 65,064 +0.09(+0.73%)
Jul 11, 2013 12.15 12.32 12.04 12.25 67,264 +0.29(+2.42%)
Jul 10, 2013 11.88 12.04 11.80 11.96 61,362 +0.10(+0.84%)
Jul 09, 2013 11.76 11.95 11.56 11.86 66,157 +0.21(+1.80%)
Jul 08, 2013 11.72 11.80 11.60 11.65 70,320 -0.05(-0.43%)
Jul 05, 2013 11.64 11.73 11.43 11.70 109,511 +0.18(+1.56%)
Jul 03, 2013 11.56 11.71 11.42 11.52 46,039 -0.17(-1.45%)
Jul 02, 2013 11.78 11.99 11.55 11.69 165,434 -0.07(-0.60%)
Jul 01, 2013 11.41 11.89 11.30 11.76 236,046 +0.43(+3.80%)
Jun 28, 2013 11.45 11.64 11.29 11.33 235,217 -0.15(-1.31%)
Jun 27, 2013 11.20 11.48 11.16 11.48 98,069 +0.35(+3.14%)
Jun 26, 2013 11.42 11.42 11.06 11.13 97,028 -0.19(-1.68%)
Jun 25, 2013 11.37 11.58 11.22 11.32 88,216 +0.08(+0.71%)
Jun 24, 2013 11.22 11.40 11.06 11.24 116,250 -0.17(-1.49%)
Jun 21, 2013 11.42 11.46 11.05 11.41 250,721 +0.04(+0.35%)
Jun 20, 2013 11.72 11.86 11.23 11.37 98,544 -0.59(-4.93%)
Jun 19, 2013 12.13 12.22 11.95 11.96 93,801 -0.18(-1.48%)
Jun 18, 2013 11.79 12.15 11.79 12.14 67,620 +0.39(+3.32%)
Jun 17, 2013 11.74 11.78 11.58 11.75 371,338 +0.11(+0.95%)
Jun 14, 2013 11.99 11.99 11.53 11.64 106,378 -0.41(-3.40%)
Jun 13, 2013 11.90 12.07 11.71 12.05 61,680 +0.11(+0.92%)
Jun 12, 2013 12.38 12.45 11.93 11.94 123,060 -0.41(-3.32%)
Jun 11, 2013 12.00 12.36 11.89 12.35 149,301 +0.10(+0.82%)
Jun 10, 2013 12.06 12.26 11.96 12.25 50,180 +0.19(+1.58%)
Jun 07, 2013 12.05 12.15 11.86 12.06 108,740 +0.12(+1.01%)
Jun 06, 2013 11.39 12.00 11.30 11.94 82,997 +0.52(+4.55%)
Jun 05, 2013 11.72 11.72 11.37 11.42 111,789 -0.36(-3.06%)
Jun 04, 2013 11.93 12.16 11.54 11.78 99,751 -0.15(-1.26%)
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.