Skip to main content

Marinemax Inc (NY: HZO )

33.21 +0.80 (+2.47%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12.35 12.50 12.00 12.05 21,300 -1.50(-11.07%)
May 28, 2002 13.75 13.75 13.20 13.55 28,600 -0.26(-1.88%)
May 27, 2002 13.80 13.82 13.80 13.81 4,000 +0.00(+0.00%)
May 24, 2002 13.80 13.82 13.80 13.81 4,000 +0.00(+0.00%)
May 23, 2002 13.87 13.88 13.80 13.81 32,300 -0.01(-0.07%)
May 22, 2002 14.00 14.00 13.80 13.82 17,400 -0.14(-1.00%)
May 21, 2002 13.95 14.05 13.85 13.96 16,100 +0.15(+1.09%)
May 20, 2002 13.85 13.85 13.75 13.81 11,800 +0.01(+0.07%)
May 17, 2002 14.05 14.05 13.80 13.80 10,900 -0.21(-1.50%)
May 16, 2002 13.75 14.10 13.70 14.01 45,100 +0.21(+1.52%)
May 15, 2002 14.00 14.00 13.80 13.80 12,100 -0.14(-1.00%)
May 14, 2002 13.48 14.00 13.48 13.94 17,300 +0.49(+3.64%)
May 13, 2002 13.56 13.70 13.45 13.45 52,400 -0.14(-1.03%)
May 10, 2002 13.75 13.75 13.35 13.59 58,500 -0.11(-0.80%)
May 09, 2002 14.00 14.00 13.70 13.70 26,400 -0.35(-2.49%)
May 08, 2002 14.35 14.35 14.05 14.05 87,500 -0.25(-1.75%)
May 07, 2002 14.40 14.40 14.29 14.30 13,600 -0.10(-0.69%)
May 06, 2002 14.45 14.45 14.30 14.40 54,100 -0.05(-0.35%)
May 03, 2002 14.09 14.45 13.98 14.45 130,400 +0.43(+3.07%)
May 02, 2002 14.01 14.15 13.98 14.02 89,800 -0.05(-0.36%)
May 01, 2002 14.09 14.15 14.02 14.07 52,100 -0.01(-0.07%)
Apr 30, 2002 14.00 14.10 13.95 14.08 101,400 +0.05(+0.36%)
Apr 29, 2002 14.10 14.13 13.95 14.03 89,800 -0.07(-0.50%)
Apr 26, 2002 14.20 14.20 14.05 14.10 162,100 -0.04(-0.28%)
Apr 25, 2002 14.40 14.48 14.13 14.14 102,800 -0.16(-1.12%)
Apr 24, 2002 13.58 14.65 13.50 14.30 224,900 +0.82(+6.08%)
Apr 23, 2002 13.89 13.90 12.75 13.48 196,800 -0.42(-3.02%)
Apr 22, 2002 14.54 14.55 13.75 13.90 61,500 -0.65(-4.47%)
Apr 19, 2002 14.75 14.75 14.50 14.55 63,900 -0.15(-1.02%)
Apr 18, 2002 14.60 14.74 14.55 14.70 53,700 +0.00(+0.00%)
Apr 17, 2002 14.67 14.70 14.46 14.70 91,300 +0.00(+0.00%)
Apr 16, 2002 14.60 14.80 14.60 14.70 106,000 +0.00(+0.00%)
Apr 15, 2002 14.95 14.98 14.70 14.70 69,600 -0.25(-1.67%)
Apr 12, 2002 15.00 15.40 14.70 14.95 270,000 -0.10(-0.66%)
Apr 11, 2002 13.80 15.20 13.50 15.05 995,000 +1.05(+7.50%)
Apr 10, 2002 14.00 15.30 13.70 14.00 490,800 +0.80(+6.06%)
Apr 09, 2002 12.35 13.77 12.35 13.20 431,600 +0.90(+7.32%)
Apr 08, 2002 12.35 12.35 11.95 12.30 12,500 -0.05(-0.40%)
Apr 05, 2002 12.40 12.40 12.25 12.35 54,200 -0.04(-0.32%)
Apr 04, 2002 12.15 12.40 12.11 12.39 40,000 +0.31(+2.57%)
Apr 03, 2002 12.05 12.20 12.05 12.08 6,500 +0.05(+0.42%)
Apr 02, 2002 11.90 12.20 11.90 12.03 61,000 +0.03(+0.25%)
Apr 01, 2002 12.00 12.15 11.85 12.00 74,000 +0.00(+0.00%)
Mar 29, 2002 12.38 12.40 11.99 12.00 73,700 +0.00(+0.00%)
Mar 28, 2002 12.38 12.40 11.99 12.00 73,700 -0.38(-3.07%)
Mar 27, 2002 12.23 12.40 12.20 12.38 5,500 +0.23(+1.89%)
Mar 26, 2002 12.40 12.40 12.15 12.15 86,600 -0.20(-1.62%)
Mar 25, 2002 12.35 12.45 12.31 12.35 31,700 -0.10(-0.80%)
Mar 22, 2002 12.05 12.45 12.05 12.45 33,400 +0.46(+3.84%)
Mar 21, 2002 12.10 12.10 11.84 11.99 300,000 -0.11(-0.91%)
Mar 20, 2002 12.15 12.25 12.00 12.10 3,500 -0.17(-1.39%)
Mar 19, 2002 12.16 12.45 12.16 12.27 47,200 -0.14(-1.13%)
Mar 18, 2002 12.45 12.48 12.00 12.41 12,700 -0.04(-0.32%)
Mar 15, 2002 12.32 12.45 12.15 12.45 102,800 +0.13(+1.06%)
Mar 14, 2002 12.45 12.45 12.31 12.32 16,800 -0.08(-0.65%)
Mar 13, 2002 12.00 12.45 11.95 12.40 22,000 +0.05(+0.40%)
Mar 12, 2002 12.50 12.65 12.35 12.35 162,800 -0.15(-1.20%)
Mar 11, 2002 12.35 12.50 12.30 12.50 14,900 +0.22(+1.79%)
Mar 08, 2002 12.00 12.40 11.93 12.28 48,600 +0.23(+1.91%)
Mar 07, 2002 11.95 12.10 11.85 12.05 30,000 +0.25(+2.12%)
Mar 06, 2002 11.75 12.00 11.75 11.80 3,100 +0.00(+0.00%)
Mar 05, 2002 11.59 11.98 11.59 11.80 25,300 +0.25(+2.16%)
Mar 04, 2002 11.25 11.55 11.00 11.55 14,700 -0.10(-0.86%)
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.