Skip to main content

Marinemax Inc (NY: HZO )

38.43 +1.25 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.40 34.43 34.14 34.26 140,900 -0.07(-0.20%)
Feb 25, 2005 33.99 34.54 33.88 34.33 95,500 +0.33(+0.97%)
Feb 24, 2005 34.00 34.15 33.90 34.00 217,500 -0.10(-0.29%)
Feb 23, 2005 33.64 34.23 33.64 34.10 254,200 +0.46(+1.37%)
Feb 22, 2005 34.26 34.26 33.10 33.64 471,700 -0.62(-1.81%)
Feb 18, 2005 33.80 34.29 33.73 34.26 254,400 +0.46(+1.36%)
Feb 17, 2005 33.75 34.95 33.46 33.80 1,415,100 +0.84(+2.55%)
Feb 16, 2005 31.40 32.98 31.13 32.96 273,100 +1.56(+4.97%)
Feb 15, 2005 31.17 31.50 30.64 31.40 129,300 +0.23(+0.74%)
Feb 14, 2005 31.00 31.48 30.41 31.17 114,400 +0.19(+0.61%)
Feb 11, 2005 30.59 30.98 30.17 30.98 118,900 +0.24(+0.78%)
Feb 10, 2005 30.98 30.98 30.34 30.74 95,600 +0.86(+2.88%)
Feb 09, 2005 30.25 30.89 29.80 29.88 107,600 -0.91(-2.96%)
Feb 08, 2005 31.63 31.67 30.52 30.79 130,100 -0.98(-3.08%)
Feb 07, 2005 31.80 33.28 31.00 31.77 145,000 -0.18(-0.56%)
Feb 04, 2005 31.90 32.05 31.42 31.95 56,000 +0.16(+0.50%)
Feb 03, 2005 31.99 32.07 31.49 31.79 113,200 -0.11(-0.34%)
Feb 02, 2005 31.70 31.97 31.47 31.90 110,100 +0.26(+0.82%)
Feb 01, 2005 31.25 31.75 31.08 31.64 114,400 +0.18(+0.57%)
Jan 31, 2005 31.41 31.79 31.36 31.46 111,100 +0.40(+1.29%)
Jan 28, 2005 31.33 31.40 30.75 31.06 85,200 -0.42(-1.33%)
Jan 27, 2005 32.34 32.34 31.30 31.48 198,100 -0.86(-2.66%)
Jan 26, 2005 30.60 32.37 30.60 32.34 199,500 +1.88(+6.17%)
Jan 25, 2005 29.80 30.50 29.80 30.46 65,600 +0.86(+2.91%)
Jan 24, 2005 29.94 30.19 29.58 29.60 81,700 -0.14(-0.47%)
Jan 21, 2005 29.98 30.19 29.53 29.74 225,000 -0.16(-0.54%)
Jan 20, 2005 29.80 30.50 29.14 29.90 519,700 +1.78(+6.33%)
Jan 19, 2005 28.30 29.00 27.51 28.12 220,800 -0.23(-0.81%)
Jan 18, 2005 28.97 28.97 28.23 28.35 147,600 -0.62(-2.14%)
Jan 14, 2005 28.77 28.97 28.47 28.97 30,100 +0.35(+1.22%)
Jan 13, 2005 28.80 29.00 28.30 28.62 82,700 -0.06(-0.21%)
Jan 12, 2005 28.50 28.82 28.15 28.68 55,400 +0.50(+1.77%)
Jan 11, 2005 28.90 28.95 28.18 28.18 46,300 -0.51(-1.78%)
Jan 10, 2005 29.10 29.10 28.61 28.69 52,800 +0.21(+0.74%)
Jan 07, 2005 28.65 28.85 28.30 28.48 93,500 +0.03(+0.11%)
Jan 06, 2005 27.86 28.60 27.86 28.45 72,200 +0.63(+2.26%)
Jan 05, 2005 28.90 28.95 27.82 27.82 48,000 -1.08(-3.74%)
Jan 04, 2005 29.90 29.99 28.75 28.90 116,300 -0.52(-1.77%)
Jan 03, 2005 30.00 30.00 29.41 29.42 112,000 -0.34(-1.14%)
Dec 31, 2004 30.18 30.34 29.76 29.76 24,600 -0.38(-1.26%)
Dec 30, 2004 30.25 30.49 29.82 30.14 38,500 -0.31(-1.02%)
Dec 29, 2004 30.19 30.55 29.85 30.45 62,000 +0.36(+1.20%)
Dec 28, 2004 29.12 30.12 28.80 30.09 44,600 +0.82(+2.80%)
Dec 27, 2004 29.95 29.99 29.22 29.27 41,800 -0.63(-2.11%)
Dec 23, 2004 29.35 29.90 29.30 29.90 40,800 +0.50(+1.70%)
Dec 22, 2004 29.05 29.40 29.01 29.40 32,100 +0.27(+0.93%)
Dec 21, 2004 28.30 29.14 28.13 29.13 100,700 +0.86(+3.04%)
Dec 20, 2004 28.30 28.55 28.01 28.27 26,900 +0.04(+0.14%)
Dec 17, 2004 28.82 28.82 28.17 28.23 55,200 -0.52(-1.81%)
Dec 16, 2004 29.15 29.58 28.75 28.75 53,500 -0.40(-1.37%)
Dec 15, 2004 29.85 29.96 29.09 29.15 66,000 -0.61(-2.05%)
Dec 14, 2004 29.54 29.83 29.50 29.76 117,600 +0.15(+0.51%)
Dec 13, 2004 27.88 29.69 27.88 29.61 121,400 +1.65(+5.90%)
Dec 10, 2004 27.65 28.00 27.61 27.96 14,800 +0.24(+0.87%)
Dec 09, 2004 27.99 28.05 27.70 27.72 65,300 -0.37(-1.32%)
Dec 08, 2004 27.75 28.21 27.75 28.09 63,600 +0.34(+1.23%)
Dec 07, 2004 28.50 28.64 27.75 27.75 220,200 -0.72(-2.53%)
Dec 06, 2004 29.08 29.08 28.45 28.47 70,500 -0.61(-2.10%)
Dec 03, 2004 29.45 29.53 29.00 29.08 86,900 -0.31(-1.05%)
Dec 02, 2004 29.35 29.50 29.18 29.39 52,100 -0.01(-0.03%)
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.