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 30, 2013 11.81 11.82 11.30 11.59 217,136 -0.19(-1.61%)
Apr 29, 2013 12.22 12.22 11.74 11.78 162,282 -0.37(-3.05%)
Apr 26, 2013 12.81 12.83 12.12 12.15 255,002 -0.68(-5.30%)
Apr 25, 2013 11.99 12.91 11.99 12.83 305,597 +0.64(+5.25%)
Apr 24, 2013 12.53 12.53 11.98 12.19 142,856 -0.35(-2.79%)
Apr 23, 2013 12.21 12.54 12.16 12.54 138,451 +0.41(+3.38%)
Apr 22, 2013 12.24 12.24 11.70 12.13 163,208 -0.06(-0.49%)
Apr 19, 2013 12.15 12.53 12.05 12.19 140,137 +0.08(+0.66%)
Apr 18, 2013 12.67 12.69 12.02 12.11 135,533 -0.56(-4.42%)
Apr 17, 2013 12.66 12.82 12.47 12.67 167,861 -0.16(-1.25%)
Apr 16, 2013 12.63 13.25 12.63 12.83 197,088 +0.50(+4.06%)
Apr 15, 2013 12.79 12.89 12.30 12.33 140,045 -0.60(-4.64%)
Apr 12, 2013 13.26 13.26 12.85 12.93 45,751 -0.38(-2.85%)
Apr 11, 2013 13.23 13.54 13.18 13.31 70,298 +0.10(+0.76%)
Apr 10, 2013 12.85 13.31 12.77 13.21 106,384 +0.33(+2.56%)
Apr 09, 2013 12.78 12.99 12.74 12.88 73,234 +0.09(+0.70%)
Apr 08, 2013 12.85 12.85 12.47 12.79 76,678 +0.02(+0.16%)
Apr 05, 2013 12.27 12.78 12.20 12.77 122,961 +0.12(+0.95%)
Apr 04, 2013 12.64 12.86 12.44 12.65 100,790 -0.02(-0.16%)
Apr 03, 2013 13.07 13.07 12.52 12.67 137,529 -0.36(-2.76%)
Apr 02, 2013 13.36 13.37 12.97 13.03 87,084 -0.32(-2.40%)
Apr 01, 2013 13.58 13.72 13.28 13.35 138,764 -0.24(-1.77%)
Mar 28, 2013 13.69 13.69 13.53 13.59 143,488 -0.04(-0.29%)
Mar 27, 2013 13.59 13.66 13.47 13.63 63,169 -0.12(-0.87%)
Mar 26, 2013 13.73 13.80 13.56 13.75 75,891 +0.12(+0.88%)
Mar 25, 2013 13.79 13.90 13.48 13.63 89,502 -0.07(-0.51%)
Mar 22, 2013 13.51 13.71 13.48 13.70 54,325 +0.21(+1.56%)
Mar 21, 2013 13.47 13.52 13.20 13.49 107,919 -0.07(-0.52%)
Mar 20, 2013 13.59 13.65 13.36 13.56 81,097 +0.16(+1.19%)
Mar 19, 2013 13.49 13.51 13.25 13.40 92,858 -0.08(-0.59%)
Mar 18, 2013 13.14 13.60 13.11 13.48 93,664 +0.12(+0.90%)
Mar 15, 2013 14.02 14.18 13.32 13.36 547,939 -0.47(-3.40%)
Mar 14, 2013 13.64 13.87 13.64 13.83 153,376 +0.26(+1.92%)
Mar 13, 2013 13.35 13.60 13.33 13.57 178,999 +0.22(+1.65%)
Mar 12, 2013 13.30 13.42 13.09 13.35 106,470 -0.03(-0.22%)
Mar 11, 2013 13.22 13.44 13.03 13.38 137,454 +0.13(+0.98%)
Mar 08, 2013 13.37 13.37 13.15 13.25 128,451 +0.04(+0.30%)
Mar 07, 2013 13.19 13.21 13.08 13.21 110,367 -0.12(-0.90%)
Mar 06, 2013 13.76 13.76 13.22 13.33 79,808 -0.41(-2.98%)
Mar 05, 2013 13.41 13.84 13.27 13.74 166,851 +0.41(+3.08%)
Mar 04, 2013 13.10 13.39 12.96 13.33 142,160 +0.23(+1.76%)
Mar 01, 2013 12.82 13.22 12.69 13.10 82,260 +0.15(+1.16%)
Feb 28, 2013 12.94 13.02 12.80 12.95 103,709 -0.03(-0.23%)
Feb 27, 2013 12.72 13.11 12.70 12.98 113,142 +0.22(+1.72%)
Feb 26, 2013 12.74 12.83 12.54 12.76 105,940 +0.07(+0.55%)
Feb 25, 2013 13.11 13.11 12.68 12.69 138,647 -0.31(-2.38%)
Feb 22, 2013 13.22 13.36 12.95 13.00 89,411 -0.09(-0.69%)
Feb 21, 2013 13.44 13.49 12.70 13.09 249,622 -0.39(-2.89%)
Feb 20, 2013 14.04 14.07 13.44 13.48 215,575 -0.42(-3.02%)
Feb 19, 2013 13.32 13.95 12.99 13.90 322,473 +0.65(+4.91%)
Feb 15, 2013 13.24 13.38 13.14 13.25 195,663 +0.12(+0.91%)
Feb 14, 2013 12.92 13.15 12.82 13.13 282,042 +0.13(+1.00%)
Feb 13, 2013 12.61 13.00 12.50 13.00 214,078 +0.39(+3.09%)
Feb 12, 2013 12.64 12.64 12.52 12.61 75,918 +0.01(+0.08%)
Feb 11, 2013 12.62 12.62 12.29 12.60 131,277 +0.16(+1.29%)
Feb 08, 2013 12.36 12.59 12.18 12.44 98,108 +0.06(+0.48%)
Feb 07, 2013 12.43 12.43 12.00 12.38 101,209 -0.10(-0.80%)
Feb 06, 2013 12.07 12.50 11.96 12.48 112,140 +0.21(+1.71%)
Feb 04, 2013 12.11 12.32 11.97 12.27 158,917 -0.02(-0.16%)
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.