Skip to main content

Marinemax Inc (NY: HZO )

33.23 +0.82 (+2.53%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.53 14.76 14.43 14.56 224,500 -0.07(-0.48%)
Sep 27, 2007 15.03 15.07 14.30 14.63 462,300 -0.33(-2.21%)
Sep 26, 2007 15.09 15.18 14.76 14.96 361,400 -0.05(-0.33%)
Sep 25, 2007 15.46 15.49 14.96 15.01 716,500 -0.61(-3.91%)
Sep 24, 2007 16.42 16.62 15.54 15.62 357,900 -0.81(-4.93%)
Sep 21, 2007 16.52 16.72 16.29 16.43 328,000 +0.07(+0.43%)
Sep 20, 2007 16.69 17.01 16.36 16.36 254,600 -0.38(-2.27%)
Sep 19, 2007 16.75 16.88 15.81 16.74 588,900 +0.15(+0.90%)
Sep 18, 2007 15.47 16.72 15.47 16.59 490,000 +1.15(+7.45%)
Sep 17, 2007 15.91 16.04 15.41 15.44 199,800 -0.55(-3.44%)
Sep 14, 2007 15.38 16.08 15.38 15.99 413,400 +0.40(+2.57%)
Sep 13, 2007 15.40 15.71 15.26 15.59 397,500 +0.23(+1.50%)
Sep 12, 2007 16.04 16.12 15.30 15.36 934,400 -0.76(-4.71%)
Sep 11, 2007 16.73 16.86 15.96 16.12 732,200 -0.56(-3.36%)
Sep 10, 2007 17.41 17.72 16.66 16.68 393,300 -0.56(-3.25%)
Sep 07, 2007 17.86 17.86 17.19 17.24 491,300 -0.66(-3.69%)
Sep 06, 2007 17.78 17.92 17.52 17.90 314,600 +0.12(+0.67%)
Sep 05, 2007 18.30 18.37 17.64 17.78 674,600 -0.58(-3.16%)
Sep 04, 2007 18.35 18.75 18.30 18.36 198,000 +0.02(+0.11%)
Aug 31, 2007 18.48 18.65 18.17 18.34 222,200 +0.20(+1.10%)
Aug 30, 2007 18.25 18.63 18.04 18.14 129,900 -0.16(-0.87%)
Aug 29, 2007 18.05 18.35 17.85 18.30 274,900 +0.31(+1.72%)
Aug 28, 2007 18.90 19.03 17.96 17.99 301,100 -0.88(-4.66%)
Aug 27, 2007 19.02 19.37 18.79 18.87 171,500 -0.19(-1.00%)
Aug 24, 2007 18.52 19.07 18.52 19.06 428,800 +0.49(+2.64%)
Aug 23, 2007 19.00 19.11 18.50 18.57 293,300 -0.28(-1.49%)
Aug 22, 2007 19.17 19.43 18.77 18.85 215,700 -0.24(-1.26%)
Aug 21, 2007 19.29 19.62 18.90 19.09 185,000 -0.22(-1.14%)
Aug 20, 2007 19.25 19.53 19.16 19.31 274,300 +0.13(+0.68%)
Aug 17, 2007 19.16 19.69 18.92 19.18 406,000 +0.68(+3.68%)
Aug 16, 2007 18.49 18.70 17.81 18.50 566,300 -0.04(-0.22%)
Aug 15, 2007 18.36 18.85 18.14 18.54 426,400 +0.13(+0.71%)
Aug 14, 2007 18.92 19.39 18.22 18.41 578,600 -0.61(-3.21%)
Aug 13, 2007 19.59 19.82 18.87 19.02 377,100 -0.48(-2.46%)
Aug 10, 2007 20.00 21.34 19.50 19.50 1,343,400 -2.20(-10.14%)
Aug 09, 2007 19.00 21.96 19.00 21.70 1,814,700 +0.80(+3.83%)
Aug 08, 2007 20.07 21.48 20.07 20.90 1,083,400 +1.10(+5.56%)
Aug 07, 2007 19.85 20.49 18.99 19.80 1,000,100 -0.01(-0.05%)
Aug 06, 2007 19.11 19.86 18.88 19.81 473,500 +0.80(+4.21%)
Aug 03, 2007 19.14 19.28 18.96 19.01 255,800 -0.27(-1.40%)
Aug 02, 2007 18.88 19.38 18.79 19.28 302,100 +0.37(+1.96%)
Aug 01, 2007 18.70 19.06 18.50 18.91 508,200 +0.21(+1.12%)
Jul 31, 2007 19.55 19.82 18.67 18.70 693,100 -0.72(-3.71%)
Jul 30, 2007 19.12 19.50 18.62 19.42 519,100 +0.46(+2.43%)
Jul 27, 2007 19.65 19.74 18.96 18.96 643,500 -0.65(-3.31%)
Jul 26, 2007 20.50 20.75 19.25 19.61 1,173,800 +1.11(+6.00%)
Jul 25, 2007 19.31 19.31 18.45 18.50 346,600 -0.57(-2.99%)
Jul 24, 2007 19.63 19.75 19.00 19.07 290,200 -0.69(-3.49%)
Jul 23, 2007 20.05 20.24 19.54 19.76 384,400 -0.26(-1.30%)
Jul 20, 2007 20.09 20.50 19.74 20.02 419,900 -0.82(-3.93%)
Jul 19, 2007 20.93 21.06 20.76 20.84 138,100 +0.08(+0.39%)
Jul 18, 2007 20.54 20.84 20.51 20.76 136,400 +0.06(+0.29%)
Jul 17, 2007 20.70 20.92 20.63 20.70 125,700 +0.07(+0.34%)
Jul 16, 2007 20.50 20.82 20.44 20.63 236,700 +0.17(+0.83%)
Jul 13, 2007 20.14 20.63 20.07 20.46 968,600 +0.22(+1.09%)
Jul 12, 2007 20.56 20.82 20.12 20.24 234,800 -0.12(-0.59%)
Jul 11, 2007 20.42 20.52 20.18 20.36 124,500 -0.08(-0.39%)
Jul 10, 2007 21.14 21.28 20.37 20.44 265,400 -0.86(-4.04%)
Jul 09, 2007 21.38 21.53 21.17 21.30 94,800 -0.12(-0.56%)
Jul 06, 2007 21.41 21.80 21.29 21.42 98,100 -0.01(-0.05%)
Jul 05, 2007 21.27 21.84 21.23 21.43 176,100 +0.16(+0.75%)
Jul 03, 2007 20.70 21.32 20.70 21.27 112,300 +0.57(+2.75%)
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.