Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.71 12.15 11.19 11.40 337,652 -0.23(-1.98%)
Apr 29, 2008 11.80 11.85 11.56 11.63 221,754 -0.17(-1.44%)
Apr 28, 2008 12.03 12.18 11.79 11.80 223,910 -0.23(-1.91%)
Apr 25, 2008 11.80 12.16 11.65 12.03 240,209 +0.29(+2.47%)
Apr 24, 2008 11.83 12.12 11.60 11.74 331,558 +0.18(+1.56%)
Apr 23, 2008 11.54 11.94 11.45 11.56 218,642 +0.08(+0.70%)
Apr 22, 2008 12.11 12.11 11.36 11.48 198,108 -0.67(-5.51%)
Apr 21, 2008 12.56 12.71 12.15 12.15 378,017 -0.53(-4.18%)
Apr 18, 2008 12.32 12.89 12.13 12.68 289,561 +0.43(+3.51%)
Apr 17, 2008 12.09 12.57 11.73 12.25 269,955 +0.05(+0.41%)
Apr 16, 2008 11.01 12.33 10.83 12.20 953,646 +0.29(+2.43%)
Apr 15, 2008 11.48 11.98 11.23 11.91 381,912 +0.47(+4.11%)
Apr 14, 2008 12.80 12.92 11.40 11.44 561,448 -1.41(-10.97%)
Apr 11, 2008 13.11 13.20 12.63 12.85 290,500 -0.49(-3.67%)
Apr 10, 2008 12.91 13.59 12.89 13.34 306,100 +0.40(+3.09%)
Apr 09, 2008 13.08 13.20 12.70 12.94 258,552 -0.14(-1.07%)
Apr 08, 2008 12.96 13.43 12.71 13.08 122,600 +0.07(+0.54%)
Apr 07, 2008 13.28 13.38 12.81 13.01 139,200 -0.19(-1.44%)
Apr 04, 2008 13.55 13.55 12.97 13.20 110,500 -0.41(-3.01%)
Apr 03, 2008 13.09 13.61 12.88 13.61 142,800 +0.38(+2.87%)
Apr 02, 2008 13.02 13.55 12.86 13.23 385,800 +0.32(+2.48%)
Apr 01, 2008 12.55 12.91 12.33 12.91 352,630 +0.45(+3.61%)
Mar 31, 2008 12.52 12.66 12.20 12.46 378,200 +0.06(+0.48%)
Mar 28, 2008 12.99 13.00 12.27 12.40 316,600 -0.66(-5.05%)
Mar 27, 2008 13.64 13.74 13.06 13.06 173,700 -0.55(-4.04%)
Mar 26, 2008 13.65 13.86 13.16 13.61 389,200 -0.21(-1.52%)
Mar 25, 2008 13.28 13.82 12.44 13.82 298,300 +0.40(+2.98%)
Mar 24, 2008 12.30 13.47 12.23 13.42 379,300 +1.11(+9.02%)
Mar 21, 2008 11.82 12.40 11.82 12.31 958,100 +0.00(+0.00%)
Mar 20, 2008 11.82 12.40 11.82 12.31 958,100 +0.67(+5.76%)
Mar 19, 2008 11.45 12.14 11.45 11.64 175,400 -0.02(-0.17%)
Mar 18, 2008 10.89 11.77 10.73 11.66 223,000 +1.00(+9.38%)
Mar 17, 2008 10.65 10.92 10.38 10.66 194,843 -0.25(-2.29%)
Mar 14, 2008 11.63 11.69 10.65 10.91 474,361 -0.60(-5.21%)
Mar 13, 2008 11.52 11.71 11.24 11.51 288,600 -0.24(-2.04%)
Mar 12, 2008 11.64 12.04 11.25 11.75 247,100 +0.06(+0.51%)
Mar 11, 2008 11.37 11.69 11.11 11.69 225,900 +0.57(+5.13%)
Mar 10, 2008 11.40 11.65 10.95 11.12 268,400 -0.18(-1.59%)
Mar 07, 2008 11.20 11.51 11.09 11.30 400,800 -0.10(-0.88%)
Mar 06, 2008 11.74 11.92 11.21 11.40 556,800 -0.44(-3.72%)
Mar 05, 2008 11.41 11.84 11.22 11.84 426,900 +0.54(+4.78%)
Mar 04, 2008 11.44 11.70 11.22 11.30 645,500 -0.28(-2.42%)
Mar 03, 2008 12.14 12.37 11.25 11.58 855,400 -0.70(-5.70%)
Feb 29, 2008 12.37 12.60 12.21 12.28 455,050 -0.27(-2.15%)
Feb 28, 2008 13.10 13.10 12.52 12.55 309,100 -0.59(-4.49%)
Feb 27, 2008 13.54 13.67 12.88 13.14 508,900 -0.52(-3.81%)
Feb 26, 2008 13.35 14.02 13.20 13.66 412,800 +0.23(+1.71%)
Feb 25, 2008 13.26 13.53 12.93 13.43 279,400 +0.20(+1.51%)
Feb 22, 2008 13.11 13.38 12.68 13.23 212,900 +0.11(+0.84%)
Feb 21, 2008 13.98 14.13 13.02 13.12 245,100 -0.75(-5.41%)
Feb 20, 2008 13.75 13.88 13.24 13.87 466,400 +0.13(+0.95%)
Feb 19, 2008 15.10 15.10 13.49 13.74 570,025 -1.20(-8.03%)
Feb 18, 2008 14.52 14.97 14.10 14.94 0 +0.00(+0.00%)
Feb 15, 2008 14.52 14.97 14.10 14.94 299,700 +0.57(+3.97%)
Feb 14, 2008 15.83 15.83 14.22 14.37 307,600 -1.39(-8.82%)
Feb 13, 2008 15.71 16.00 15.34 15.76 176,032 +0.17(+1.09%)
Feb 12, 2008 15.58 16.16 15.44 15.59 249,400 +0.14(+0.91%)
Feb 11, 2008 15.21 16.18 15.13 15.45 328,653 +0.28(+1.85%)
Feb 08, 2008 15.20 15.53 15.01 15.17 337,000 -0.24(-1.56%)
Feb 07, 2008 14.91 15.47 14.73 15.41 329,600 +0.32(+2.12%)
Feb 06, 2008 15.10 15.31 14.70 15.09 443,000 -0.04(-0.26%)
Feb 05, 2008 15.45 15.90 15.04 15.13 315,545 -0.62(-3.94%)
Feb 04, 2008 15.80 16.12 15.56 15.75 239,900 -0.05(-0.32%)
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.