Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.49 27.49 26.26 27.05 383,500 -0.44(-1.60%)
Apr 28, 2005 27.70 27.91 27.16 27.49 460,000 -0.71(-2.52%)
Apr 27, 2005 28.87 28.98 27.90 28.20 384,700 -0.56(-1.95%)
Apr 26, 2005 29.41 29.96 28.56 28.76 313,200 -0.62(-2.11%)
Apr 25, 2005 29.02 29.44 28.83 29.38 264,000 +0.46(+1.59%)
Apr 22, 2005 30.26 30.27 28.27 28.92 381,500 -1.38(-4.55%)
Apr 21, 2005 29.41 30.30 29.09 30.30 231,700 +0.89(+3.03%)
Apr 20, 2005 29.43 29.78 29.22 29.41 348,900 +0.09(+0.31%)
Apr 19, 2005 27.93 29.34 27.93 29.32 202,600 +1.39(+4.98%)
Apr 18, 2005 27.95 28.40 27.55 27.93 279,500 +0.09(+0.32%)
Apr 15, 2005 28.65 28.91 27.36 27.84 370,400 -0.81(-2.83%)
Apr 14, 2005 29.40 29.50 27.93 28.65 697,600 -1.01(-3.41%)
Apr 13, 2005 30.35 30.56 29.06 29.66 343,500 -0.66(-2.18%)
Apr 12, 2005 31.08 31.08 30.08 30.32 182,600 -0.77(-2.48%)
Apr 11, 2005 30.59 31.73 30.12 31.09 215,300 +0.59(+1.93%)
Apr 08, 2005 31.05 31.05 29.85 30.50 183,300 -0.56(-1.80%)
Apr 07, 2005 31.36 31.38 30.62 31.06 102,800 -0.30(-0.96%)
Apr 06, 2005 30.25 31.49 30.10 31.36 149,100 +1.31(+4.36%)
Apr 05, 2005 30.47 30.47 29.77 30.05 226,300 -0.66(-2.15%)
Apr 04, 2005 30.55 30.95 30.24 30.71 97,300 -0.09(-0.29%)
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.