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 (%)
May 31, 2007 20.78 20.88 20.61 20.78 235,500 +0.01(+0.05%)
May 30, 2007 19.98 20.91 19.98 20.77 269,100 +0.77(+3.85%)
May 29, 2007 20.04 20.15 19.88 20.00 211,800 -0.02(-0.10%)
May 25, 2007 20.25 20.40 20.01 20.02 199,500 -0.20(-0.99%)
May 24, 2007 20.74 20.79 20.13 20.22 165,900 -0.51(-2.46%)
May 23, 2007 21.10 21.13 20.62 20.73 243,000 -0.37(-1.75%)
May 22, 2007 20.92 21.28 20.70 21.10 298,800 +0.18(+0.86%)
May 21, 2007 20.40 21.01 20.40 20.92 208,500 +0.50(+2.45%)
May 18, 2007 20.36 20.53 20.20 20.42 119,800 +0.06(+0.29%)
May 17, 2007 20.35 20.47 20.11 20.36 211,430 -0.01(-0.05%)
May 16, 2007 20.41 20.53 20.11 20.37 258,300 -0.03(-0.15%)
May 15, 2007 21.02 21.02 20.39 20.40 325,700 -0.66(-3.13%)
May 14, 2007 21.05 21.10 20.93 21.06 271,900 -0.03(-0.14%)
May 11, 2007 21.15 21.34 20.95 21.09 95,700 +0.07(+0.33%)
May 10, 2007 21.16 21.16 20.84 21.02 346,500 -0.14(-0.66%)
May 09, 2007 21.45 21.45 21.01 21.16 205,700 -0.29(-1.35%)
May 08, 2007 21.06 21.56 20.89 21.45 546,100 +0.39(+1.85%)
May 07, 2007 21.38 21.51 20.78 21.06 442,700 -0.32(-1.50%)
May 04, 2007 20.68 21.39 20.68 21.38 305,800 +0.82(+3.99%)
May 03, 2007 20.45 20.74 20.35 20.56 292,300 +0.15(+0.73%)
May 02, 2007 20.16 20.45 20.01 20.41 300,100 +0.22(+1.09%)
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.