Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinemax Inc (NY: HZO )

27.23 -0.20 (-0.73%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.620 8.990 8.608 8.950 32,847 +0.31(+3.59%)
Dec 28, 2012 8.550 8.760 8.480 8.640 26,033 +0.05(+0.58%)
Dec 27, 2012 8.380 8.610 8.380 8.590 26,024 +0.26(+3.12%)
Dec 26, 2012 8.670 8.680 8.250 8.330 31,094 -0.35(-4.03%)
Dec 24, 2012 8.800 8.800 8.520 8.680 24,234 -0.16(-1.81%)
Dec 21, 2012 8.980 9.020 8.780 8.840 212,224 -0.21(-2.32%)
Dec 20, 2012 8.940 9.050 8.720 9.050 76,904 +0.08(+0.89%)
Dec 19, 2012 8.760 8.980 8.620 8.970 24,720 +0.17(+1.93%)
Dec 18, 2012 8.590 8.850 8.590 8.800 46,308 +0.21(+2.44%)
Dec 17, 2012 8.390 8.620 8.350 8.590 44,547 +0.23(+2.75%)
Dec 14, 2012 8.350 8.400 8.300 8.360 27,210 -0.04(-0.48%)
Dec 13, 2012 8.610 8.648 8.400 8.400 20,521 -0.20(-2.33%)
Dec 12, 2012 8.410 8.630 8.380 8.600 33,525 +0.22(+2.63%)
Dec 11, 2012 8.310 8.420 8.210 8.380 44,894 +0.05(+0.60%)
Dec 10, 2012 8.420 8.420 8.180 8.330 22,639 -0.09(-1.07%)
Dec 07, 2012 8.720 8.720 8.295 8.420 18,920 -0.21(-2.43%)
Dec 06, 2012 8.590 8.630 8.420 8.630 13,497 +0.07(+0.82%)
Dec 05, 2012 8.730 8.730 8.440 8.560 37,730 -0.12(-1.38%)
Dec 04, 2012 8.460 8.690 8.310 8.680 82,524 +0.42(+5.08%)
Nov 30, 2012 8.260 8.350 8.140 8.260 67,950 +0.04(+0.49%)
Nov 29, 2012 7.970 8.220 7.830 8.220 47,163 +0.38(+4.85%)
Nov 28, 2012 7.490 7.900 7.460 7.840 50,721 +0.33(+4.39%)
Nov 27, 2012 7.540 7.740 7.490 7.510 67,105 -0.06(-0.79%)
Nov 26, 2012 7.490 7.630 7.460 7.570 52,120 +0.07(+0.93%)
Nov 23, 2012 7.530 7.631 7.470 7.500 22,371 +0.00(+0.00%)
Nov 21, 2012 7.480 7.530 7.459 7.500 15,107 +0.02(+0.27%)
Nov 20, 2012 7.460 7.600 7.420 7.480 52,283 -0.02(-0.27%)
Nov 19, 2012 7.510 7.590 7.390 7.500 42,231 +0.11(+1.49%)
Nov 16, 2012 7.440 7.490 7.310 7.390 66,987 -0.09(-1.20%)
Nov 15, 2012 7.660 7.660 7.400 7.480 94,406 -0.17(-2.22%)
Nov 14, 2012 7.770 7.890 7.610 7.650 44,074 -0.07(-0.91%)
Nov 13, 2012 7.660 7.820 7.630 7.720 19,708 -0.01(-0.13%)
Nov 12, 2012 7.970 7.970 7.710 7.730 28,753 -0.19(-2.40%)
Nov 09, 2012 7.510 7.980 7.500 7.920 51,604 +0.35(+4.62%)
Nov 08, 2012 7.860 7.910 7.540 7.570 38,229 -0.28(-3.57%)
Nov 07, 2012 7.870 7.950 7.690 7.850 43,518 -0.15(-1.88%)
Nov 06, 2012 7.990 8.060 7.930 8.000 41,040 +0.06(+0.76%)
Nov 05, 2012 8.010 8.050 7.940 7.940 47,145 -0.05(-0.63%)
Nov 02, 2012 8.070 8.070 7.960 7.990 79,427 -0.01(-0.12%)
Nov 01, 2012 8.400 8.400 7.830 8.000 74,643 -0.23(-2.79%)
Oct 31, 2012 7.970 8.320 7.950 8.230 58,275 +0.24(+3.00%)
Oct 26, 2012 8.040 7.990 7.990 7.990 24,800 -0.05(-0.62%)
Oct 25, 2012 7.740 8.070 7.470 8.040 52,063 +0.39(+5.10%)
Oct 24, 2012 7.330 7.650 7.300 7.650 52,991 +0.36(+4.94%)
Oct 23, 2012 7.330 7.350 7.250 7.290 78,428 -0.01(-0.14%)
Oct 19, 2012 7.500 7.530 7.170 7.300 51,700 -0.22(-2.93%)
Oct 18, 2012 7.680 7.710 7.520 7.520 66,206 -0.15(-1.96%)
Oct 17, 2012 7.560 7.790 7.550 7.670 70,043 +0.09(+1.19%)
Oct 16, 2012 7.650 7.720 7.580 7.580 49,875 -0.02(-0.26%)
Oct 15, 2012 7.600 7.610 7.560 7.600 51,326 +0.05(+0.66%)
Oct 12, 2012 7.870 7.900 7.520 7.550 46,088 -0.37(-4.67%)
Oct 11, 2012 7.970 8.013 7.851 7.920 20,273 +0.03(+0.38%)
Oct 10, 2012 7.910 7.962 7.800 7.890 21,422 +0.01(+0.13%)
Oct 09, 2012 8.170 8.194 7.860 7.880 23,286 -0.31(-3.79%)
Oct 08, 2012 8.010 8.260 8.010 8.190 13,936 +0.09(+1.11%)
Oct 05, 2012 8.200 8.240 7.990 8.100 20,029 -0.02(-0.25%)
Oct 04, 2012 8.090 8.130 7.820 8.120 34,199 +0.09(+1.12%)
Oct 03, 2012 8.270 8.290 7.970 8.030 33,835 -0.22(-2.67%)
Oct 02, 2012 8.410 8.410 8.100 8.250 41,402 -0.08(-0.96%)
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.