Skip to main content

Marinemax Inc (NY: HZO )

33.18 +0.77 (+2.38%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.90 22.98 22.67 22.73 220,200 -0.09(-0.39%)
Aug 30, 2006 22.51 23.02 22.48 22.82 206,400 +0.39(+1.74%)
Aug 29, 2006 22.74 22.82 22.33 22.43 501,100 -0.23(-1.02%)
Aug 28, 2006 22.16 22.92 22.16 22.66 483,300 +0.69(+3.14%)
Aug 25, 2006 21.90 22.11 21.73 21.97 137,300 +0.08(+0.37%)
Aug 24, 2006 21.58 21.98 21.58 21.89 224,800 +0.38(+1.77%)
Aug 23, 2006 22.07 22.25 21.23 21.51 165,200 -0.56(-2.54%)
Aug 22, 2006 22.25 22.32 21.89 22.07 252,300 -0.18(-0.81%)
Aug 21, 2006 21.75 22.32 21.61 22.25 386,700 +0.50(+2.30%)
Aug 18, 2006 22.10 22.11 21.46 21.75 274,800 -0.35(-1.58%)
Aug 17, 2006 22.24 22.32 21.86 22.10 713,100 -0.08(-0.36%)
Aug 16, 2006 21.30 22.37 21.26 22.18 496,700 +0.97(+4.57%)
Aug 15, 2006 20.47 21.24 20.47 21.21 229,600 +0.94(+4.64%)
Aug 14, 2006 20.39 20.64 20.15 20.27 184,200 -0.07(-0.34%)
Aug 11, 2006 20.25 20.44 19.88 20.34 259,400 +0.24(+1.19%)
Aug 10, 2006 19.36 20.25 19.24 20.10 300,900 +0.67(+3.45%)
Aug 09, 2006 20.51 20.51 19.36 19.43 429,800 -0.88(-4.33%)
Aug 08, 2006 20.71 20.85 20.24 20.31 433,800 -0.40(-1.93%)
Aug 07, 2006 20.84 20.88 20.59 20.71 364,000 -0.17(-0.81%)
Aug 04, 2006 20.49 21.06 20.43 20.88 513,900 +0.59(+2.91%)
Aug 03, 2006 19.91 20.48 19.76 20.29 529,200 +0.38(+1.91%)
Aug 02, 2006 20.25 20.25 19.76 19.91 544,600 -0.23(-1.14%)
Aug 01, 2006 20.95 20.95 19.98 20.14 887,900 -0.91(-4.32%)
Jul 31, 2006 21.00 21.27 20.82 21.05 581,500 -0.03(-0.14%)
Jul 28, 2006 21.01 21.31 20.78 21.08 932,600 +0.07(+0.33%)
Jul 27, 2006 23.91 24.50 20.76 21.01 1,180,000 -2.89(-12.09%)
Jul 26, 2006 24.36 24.37 23.72 23.90 456,800 -0.46(-1.89%)
Jul 25, 2006 24.15 24.81 23.98 24.36 256,600 +0.26(+1.08%)
Jul 24, 2006 24.15 24.55 24.02 24.10 262,000 -0.04(-0.17%)
Jul 21, 2006 24.05 24.21 23.47 24.14 534,400 +0.16(+0.67%)
Jul 20, 2006 23.15 24.16 23.01 23.98 804,300 +0.90(+3.90%)
Jul 19, 2006 22.17 23.14 22.17 23.08 441,900 +0.96(+4.34%)
Jul 18, 2006 22.06 22.15 21.70 22.12 357,800 +0.07(+0.32%)
Jul 17, 2006 22.01 22.20 21.60 22.05 378,200 +0.07(+0.32%)
Jul 14, 2006 22.78 22.78 21.64 21.98 734,100 -0.80(-3.51%)
Jul 13, 2006 23.60 23.61 22.39 22.78 969,100 -1.19(-4.96%)
Jul 12, 2006 25.28 25.28 23.95 23.97 1,126,900 -1.30(-5.14%)
Jul 11, 2006 25.95 25.96 24.90 25.27 440,900 -0.74(-2.85%)
Jul 10, 2006 25.50 26.02 25.40 26.01 250,900 +0.66(+2.60%)
Jul 07, 2006 25.55 25.72 25.30 25.35 228,300 -0.31(-1.21%)
Jul 06, 2006 25.19 25.69 25.07 25.66 298,000 +0.46(+1.83%)
Jul 05, 2006 26.03 26.03 25.00 25.20 206,700 -0.83(-3.19%)
Jul 03, 2006 26.22 26.22 25.82 26.03 92,100 -0.20(-0.76%)
Jun 30, 2006 26.78 26.98 26.18 26.23 247,100 -0.54(-2.02%)
Jun 29, 2006 26.20 26.92 25.98 26.77 211,200 +0.69(+2.65%)
Jun 28, 2006 25.77 26.17 25.45 26.08 158,000 +0.40(+1.56%)
Jun 27, 2006 26.63 26.63 25.45 25.68 245,400 -0.84(-3.17%)
Jun 26, 2006 26.70 27.19 26.40 26.52 180,200 -0.09(-0.34%)
Jun 23, 2006 26.00 26.79 25.90 26.61 212,100 +0.30(+1.14%)
Jun 22, 2006 26.87 26.88 26.20 26.31 189,900 -0.59(-2.19%)
Jun 21, 2006 26.63 27.10 26.20 26.90 303,500 +0.25(+0.94%)
Jun 20, 2006 26.97 27.09 26.40 26.65 250,400 -0.32(-1.19%)
Jun 19, 2006 27.22 27.30 26.87 26.97 251,900 -0.25(-0.92%)
Jun 16, 2006 27.23 27.64 27.00 27.22 440,300 +0.19(+0.70%)
Jun 15, 2006 25.85 27.37 25.85 27.03 282,900 +1.33(+5.18%)
Jun 14, 2006 25.63 25.78 25.39 25.70 132,800 +0.07(+0.27%)
Jun 13, 2006 26.58 26.58 25.41 25.63 327,100 -1.01(-3.79%)
Jun 12, 2006 27.95 27.95 26.64 26.64 315,100 -1.26(-4.52%)
Jun 09, 2006 27.82 28.10 27.70 27.90 155,000 +0.09(+0.32%)
Jun 08, 2006 27.70 27.85 27.50 27.81 369,800 +0.11(+0.40%)
Jun 07, 2006 27.87 28.39 27.69 27.70 120,900 -0.08(-0.29%)
Jun 06, 2006 28.69 28.70 27.29 27.78 236,100 -0.91(-3.17%)
Jun 05, 2006 29.15 29.15 28.67 28.69 572,600 -0.56(-1.91%)
Jun 02, 2006 29.50 29.50 29.00 29.25 263,500 -0.11(-0.37%)
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.