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 (%)
Apr 29, 2011 9.950 9.950 9.350 9.560 131,737 +0.01(+0.10%)
Apr 28, 2011 9.930 10.05 9.390 9.550 103,750 -0.43(-4.31%)
Apr 27, 2011 10.27 10.27 9.950 9.980 78,106 -0.26(-2.54%)
Apr 26, 2011 9.950 10.63 9.840 10.24 346,313 +0.33(+3.33%)
Apr 25, 2011 9.730 9.950 9.710 9.910 45,358 +0.16(+1.64%)
Apr 21, 2011 9.620 9.800 9.510 9.750 108,719 +0.23(+2.42%)
Apr 20, 2011 9.580 9.620 9.400 9.520 127,239 +0.23(+2.48%)
Apr 19, 2011 9.150 9.350 9.150 9.290 212,045 +0.20(+2.20%)
Apr 18, 2011 9.010 9.230 8.940 9.090 105,687 -0.17(-1.84%)
Apr 15, 2011 9.140 9.300 8.960 9.260 89,114 +0.10(+1.09%)
Apr 14, 2011 8.900 9.300 8.810 9.160 70,065 +0.14(+1.55%)
Apr 13, 2011 9.360 9.450 8.770 9.020 71,599 -0.26(-2.80%)
Apr 12, 2011 9.500 9.870 9.260 9.280 108,566 -0.29(-3.03%)
Apr 11, 2011 9.500 9.590 9.370 9.570 82,034 +0.07(+0.74%)
Apr 08, 2011 10.00 10.00 9.490 9.500 46,598 -0.41(-4.14%)
Apr 07, 2011 9.970 10.30 9.680 9.910 92,919 -0.03(-0.30%)
Apr 06, 2011 9.880 10.06 9.830 9.940 95,258 +0.17(+1.74%)
Apr 05, 2011 9.850 9.970 9.730 9.770 70,090 -0.13(-1.31%)
Apr 04, 2011 9.930 10.02 9.860 9.900 140,680 -0.02(-0.20%)
Apr 01, 2011 9.950 9.950 9.600 9.920 93,154 +0.06(+0.61%)
Mar 31, 2011 9.900 9.990 9.660 9.860 118,068 -0.09(-0.90%)
Mar 30, 2011 9.950 9.950 9.950 9.950 121,058 +0.36(+3.75%)
Mar 29, 2011 9.060 9.610 9.050 9.590 116,353 +0.54(+5.97%)
Mar 28, 2011 9.340 9.340 9.030 9.050 57,476 -0.21(-2.27%)
Mar 25, 2011 9.000 9.390 8.880 9.260 85,475 +0.32(+3.58%)
Mar 24, 2011 8.880 9.000 8.810 8.940 86,432 +0.06(+0.68%)
Mar 23, 2011 8.890 8.950 8.810 8.880 125,383 -0.05(-0.56%)
Mar 22, 2011 8.970 8.980 8.790 8.930 58,559 +0.01(+0.11%)
Mar 21, 2011 8.970 8.980 8.870 8.920 119,125 +0.15(+1.71%)
Mar 18, 2011 8.820 8.900 8.600 8.770 223,166 +0.04(+0.46%)
Mar 17, 2011 8.820 8.820 8.620 8.730 99,782 +0.13(+1.51%)
Mar 16, 2011 8.680 8.780 8.550 8.600 99,695 -0.13(-1.49%)
Mar 15, 2011 8.640 8.790 8.610 8.730 77,248 -0.15(-1.69%)
Mar 14, 2011 8.740 9.010 8.720 8.880 51,371 -0.03(-0.34%)
Mar 11, 2011 8.870 8.990 8.800 8.910 50,074 -0.03(-0.34%)
Mar 10, 2011 9.120 9.130 8.870 8.940 109,449 -0.37(-3.97%)
Mar 09, 2011 9.130 9.320 9.040 9.310 58,770 +0.18(+1.97%)
Mar 08, 2011 8.870 9.170 8.770 9.130 86,887 +0.28(+3.16%)
Mar 07, 2011 8.740 8.930 8.590 8.850 122,558 +0.14(+1.61%)
Mar 04, 2011 8.700 8.730 8.560 8.710 111,870 +0.04(+0.46%)
Mar 03, 2011 8.700 8.700 8.550 8.670 65,459 +0.10(+1.17%)
Mar 02, 2011 8.580 8.670 8.400 8.570 62,781 -0.05(-0.58%)
Mar 01, 2011 9.050 9.140 8.580 8.620 116,132 -0.41(-4.54%)
Feb 28, 2011 8.720 9.030 8.620 9.030 125,933 +0.40(+4.63%)
Feb 25, 2011 8.380 8.690 8.270 8.630 94,365 +0.38(+4.61%)
Feb 24, 2011 8.330 8.330 7.920 8.250 62,818 -0.09(-1.08%)
Feb 23, 2011 8.500 8.630 8.185 8.340 127,218 -0.17(-2.00%)
Feb 22, 2011 8.960 8.970 8.490 8.510 102,301 -0.59(-6.48%)
Feb 18, 2011 8.890 9.120 8.890 9.100 253,267 +0.24(+2.71%)
Feb 17, 2011 8.800 8.890 8.780 8.860 59,734 +0.04(+0.45%)
Feb 16, 2011 8.870 8.930 8.790 8.820 78,763 -0.03(-0.34%)
Feb 15, 2011 8.980 9.040 8.840 8.850 129,561 -0.14(-1.56%)
Feb 14, 2011 9.060 9.060 8.950 8.990 71,048 -0.06(-0.66%)
Feb 11, 2011 9.050 9.180 8.920 9.050 197,503 -0.08(-0.88%)
Feb 10, 2011 9.020 9.200 8.990 9.130 79,032 +0.04(+0.44%)
Feb 09, 2011 8.870 9.210 8.800 9.090 95,317 +0.22(+2.48%)
Feb 08, 2011 8.820 8.900 8.550 8.870 43,084 +0.06(+0.68%)
Feb 07, 2011 8.840 8.990 8.740 8.810 119,889 +0.03(+0.34%)
Feb 04, 2011 8.910 8.920 8.730 8.780 59,942 -0.17(-1.90%)
Feb 03, 2011 8.930 9.020 8.490 8.950 148,757 +0.12(+1.36%)
Feb 02, 2011 9.060 9.110 8.750 8.830 132,361 -0.29(-3.18%)
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.