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 (%)
Jun 30, 2005 31.30 31.77 30.92 31.25 104,400 +0.25(+0.81%)
Jun 29, 2005 30.55 31.19 30.18 31.00 80,400 +0.30(+0.98%)
Jun 28, 2005 30.20 30.97 30.20 30.70 82,800 +0.46(+1.52%)
Jun 27, 2005 30.60 30.60 29.98 30.24 116,800 -0.49(-1.59%)
Jun 24, 2005 30.56 30.77 30.00 30.73 206,500 -0.03(-0.10%)
Jun 23, 2005 29.01 31.67 29.01 30.76 492,500 +1.99(+6.92%)
Jun 22, 2005 28.95 29.25 28.56 28.77 53,500 -0.08(-0.28%)
Jun 21, 2005 28.57 29.01 28.57 28.85 75,500 +0.21(+0.73%)
Jun 20, 2005 28.90 28.90 28.63 28.64 91,800 -0.35(-1.21%)
Jun 17, 2005 29.14 29.39 28.74 28.99 144,700 +0.10(+0.35%)
Jun 16, 2005 29.65 29.73 28.89 28.89 157,700 -0.64(-2.17%)
Jun 15, 2005 29.50 29.75 29.05 29.53 130,100 +0.07(+0.24%)
Jun 14, 2005 28.55 29.59 28.55 29.46 187,300 +1.07(+3.77%)
Jun 13, 2005 28.65 28.69 28.07 28.39 144,000 -0.25(-0.87%)
Jun 10, 2005 28.92 28.99 27.96 28.64 110,200 -0.21(-0.73%)
Jun 09, 2005 28.60 28.88 28.34 28.85 106,700 +0.32(+1.12%)
Jun 08, 2005 29.40 29.40 28.47 28.53 114,300 -0.87(-2.96%)
Jun 07, 2005 28.62 29.74 28.62 29.40 142,700 +0.85(+2.98%)
Jun 06, 2005 28.50 28.68 28.25 28.55 102,400 +0.03(+0.11%)
Jun 03, 2005 29.11 29.25 28.51 28.52 144,400 -0.63(-2.16%)
Jun 02, 2005 29.12 29.15 28.84 29.15 219,300 +0.03(+0.10%)
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.