Skip to main content

Marinemax Inc (NY: HZO )

33.19 +0.78 (+2.41%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.800 9.830 9.770 9.770 5,600 +0.00(+0.00%)
Feb 27, 2003 9.880 9.940 9.700 9.770 36,500 -0.16(-1.61%)
Feb 26, 2003 9.980 10.09 9.900 9.930 11,400 -0.07(-0.70%)
Feb 25, 2003 9.950 10.09 9.820 10.00 9,100 +0.05(+0.50%)
Feb 24, 2003 9.850 10.12 9.800 9.950 15,700 +0.05(+0.51%)
Feb 21, 2003 9.600 9.970 9.600 9.900 62,400 +0.30(+3.13%)
Feb 20, 2003 9.400 9.690 9.400 9.600 36,000 +0.20(+2.13%)
Feb 19, 2003 9.410 9.650 9.400 9.400 65,400 +0.05(+0.53%)
Feb 18, 2003 9.380 9.380 9.200 9.350 15,300 -0.08(-0.85%)
Feb 14, 2003 9.600 9.660 9.390 9.430 3,000 -0.17(-1.77%)
Feb 13, 2003 9.850 9.940 9.390 9.600 18,000 -0.35(-3.52%)
Feb 12, 2003 10.20 10.45 9.910 9.950 13,700 -0.25(-2.45%)
Feb 11, 2003 10.73 10.73 10.10 10.20 11,000 -0.53(-4.94%)
Feb 10, 2003 10.90 10.90 10.45 10.73 22,100 -0.17(-1.56%)
Feb 07, 2003 11.00 11.00 10.87 10.90 9,800 -0.10(-0.91%)
Feb 06, 2003 11.02 11.05 10.95 11.00 25,300 -0.02(-0.18%)
Feb 05, 2003 11.05 11.06 11.01 11.02 12,400 -0.01(-0.09%)
Feb 04, 2003 11.00 11.03 11.00 11.03 14,700 +0.03(+0.27%)
Feb 03, 2003 11.20 11.32 11.00 11.00 51,000 -0.50(-4.35%)
Jan 31, 2003 11.70 11.71 11.50 11.50 24,800 -0.12(-1.03%)
Jan 30, 2003 11.80 11.80 11.59 11.62 10,900 -0.22(-1.86%)
Jan 29, 2003 11.70 11.84 11.65 11.84 91,000 +0.19(+1.63%)
Jan 28, 2003 11.66 11.75 11.65 11.65 50,200 +0.00(+0.00%)
Jan 27, 2003 11.93 12.10 11.53 11.65 73,100 -0.27(-2.27%)
Jan 24, 2003 12.31 12.31 11.92 11.92 10,600 -0.47(-3.79%)
Jan 23, 2003 12.84 12.84 12.38 12.39 55,500 -0.45(-3.50%)
Jan 22, 2003 12.77 12.89 12.77 12.84 8,300 +0.04(+0.31%)
Jan 21, 2003 13.03 13.03 12.80 12.80 19,800 -0.23(-1.77%)
Jan 17, 2003 13.00 13.08 12.86 13.03 30,300 +0.02(+0.15%)
Jan 16, 2003 12.90 13.07 12.90 13.01 10,700 +0.06(+0.46%)
Jan 15, 2003 13.00 13.00 12.91 12.95 6,600 -0.08(-0.61%)
Jan 14, 2003 12.90 13.03 12.85 13.03 11,000 +0.08(+0.62%)
Jan 13, 2003 12.75 12.96 12.72 12.95 9,500 +0.15(+1.17%)
Jan 10, 2003 12.71 12.98 12.50 12.80 14,500 +0.09(+0.71%)
Jan 09, 2003 12.41 12.74 12.41 12.71 26,400 +0.20(+1.60%)
Jan 08, 2003 12.63 12.63 12.45 12.51 15,900 -0.13(-1.03%)
Jan 07, 2003 12.70 12.70 12.50 12.64 16,300 -0.09(-0.71%)
Jan 06, 2003 12.42 12.75 12.22 12.73 26,200 +0.41(+3.33%)
Jan 03, 2003 12.00 12.33 11.98 12.32 5,300 +0.32(+2.67%)
Jan 02, 2003 11.82 12.00 11.73 12.00 6,600 +0.19(+1.61%)
Dec 31, 2002 11.65 12.09 11.65 11.81 10,900 +0.21(+1.81%)
Dec 30, 2002 11.78 11.78 11.50 11.60 18,000 -0.15(-1.28%)
Dec 27, 2002 11.93 11.93 11.75 11.75 2,500 -0.16(-1.34%)
Dec 26, 2002 11.86 11.93 11.86 11.91 2,200 +0.15(+1.28%)
Dec 24, 2002 11.80 11.84 11.76 11.76 3,200 -0.06(-0.51%)
Dec 23, 2002 11.96 11.96 11.79 11.82 25,400 -0.16(-1.34%)
Dec 20, 2002 11.75 11.98 11.75 11.98 21,200 +0.18(+1.53%)
Dec 19, 2002 12.15 12.17 11.75 11.80 60,700 -0.31(-2.56%)
Dec 18, 2002 12.35 12.35 12.00 12.11 22,600 -0.34(-2.73%)
Dec 17, 2002 12.36 12.45 12.18 12.45 4,400 +0.02(+0.16%)
Dec 16, 2002 12.37 12.43 12.31 12.43 30,100 +0.08(+0.65%)
Dec 13, 2002 12.89 12.89 12.35 12.35 8,500 -0.54(-4.19%)
Dec 12, 2002 12.70 12.94 12.70 12.89 5,900 +0.20(+1.58%)
Dec 11, 2002 12.63 12.80 12.63 12.69 8,800 +0.06(+0.48%)
Dec 10, 2002 12.56 12.69 12.52 12.63 5,400 -0.03(-0.24%)
Dec 09, 2002 12.92 12.95 12.50 12.66 21,000 -0.18(-1.40%)
Dec 06, 2002 12.60 12.92 12.52 12.84 16,200 +0.19(+1.50%)
Dec 05, 2002 12.85 12.85 12.57 12.65 19,800 -0.22(-1.71%)
Dec 04, 2002 12.00 12.90 11.89 12.87 22,100 +0.81(+6.72%)
Dec 03, 2002 12.35 12.50 12.00 12.06 33,600 -0.32(-2.58%)
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.