Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinemax Inc (NY: HZO )

27.06 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.900 9.990 9.660 9.860 118,068 -0.09(-0.90%)
Mar 30, 2011 9.950 9.950 9.950 9.950 121,058 +0.36(+3.75%)
Mar 29, 2011 9.060 9.610 9.050 9.590 116,353 +0.54(+5.97%)
Mar 28, 2011 9.340 9.340 9.030 9.050 57,476 -0.21(-2.27%)
Mar 25, 2011 9.000 9.390 8.880 9.260 85,475 +0.32(+3.58%)
Mar 24, 2011 8.880 9.000 8.810 8.940 86,432 +0.06(+0.68%)
Mar 23, 2011 8.890 8.950 8.810 8.880 125,383 -0.05(-0.56%)
Mar 22, 2011 8.970 8.980 8.790 8.930 58,559 +0.01(+0.11%)
Mar 21, 2011 8.970 8.980 8.870 8.920 119,125 +0.15(+1.71%)
Mar 18, 2011 8.820 8.900 8.600 8.770 223,166 +0.04(+0.46%)
Mar 17, 2011 8.820 8.820 8.620 8.730 99,782 +0.13(+1.51%)
Mar 16, 2011 8.680 8.780 8.550 8.600 99,695 -0.13(-1.49%)
Mar 15, 2011 8.640 8.790 8.610 8.730 77,248 -0.15(-1.69%)
Mar 14, 2011 8.740 9.010 8.720 8.880 51,371 -0.03(-0.34%)
Mar 11, 2011 8.870 8.990 8.800 8.910 50,074 -0.03(-0.34%)
Mar 10, 2011 9.120 9.130 8.870 8.940 109,449 -0.37(-3.97%)
Mar 09, 2011 9.130 9.320 9.040 9.310 58,770 +0.18(+1.97%)
Mar 08, 2011 8.870 9.170 8.770 9.130 86,887 +0.28(+3.16%)
Mar 07, 2011 8.740 8.930 8.590 8.850 122,558 +0.14(+1.61%)
Mar 04, 2011 8.700 8.730 8.560 8.710 111,870 +0.04(+0.46%)
Mar 03, 2011 8.700 8.700 8.550 8.670 65,459 +0.10(+1.17%)
Mar 02, 2011 8.580 8.670 8.400 8.570 62,781 -0.05(-0.58%)
Mar 01, 2011 9.050 9.140 8.580 8.620 116,132 -0.41(-4.54%)
Feb 28, 2011 8.720 9.030 8.620 9.030 125,933 +0.40(+4.63%)
Feb 25, 2011 8.380 8.690 8.270 8.630 94,365 +0.38(+4.61%)
Feb 24, 2011 8.330 8.330 7.920 8.250 62,818 -0.09(-1.08%)
Feb 23, 2011 8.500 8.630 8.185 8.340 127,218 -0.17(-2.00%)
Feb 22, 2011 8.960 8.970 8.490 8.510 102,301 -0.59(-6.48%)
Feb 18, 2011 8.890 9.120 8.890 9.100 253,267 +0.24(+2.71%)
Feb 17, 2011 8.800 8.890 8.780 8.860 59,734 +0.04(+0.45%)
Feb 16, 2011 8.870 8.930 8.790 8.820 78,763 -0.03(-0.34%)
Feb 15, 2011 8.980 9.040 8.840 8.850 129,561 -0.14(-1.56%)
Feb 14, 2011 9.060 9.060 8.950 8.990 71,048 -0.06(-0.66%)
Feb 11, 2011 9.050 9.180 8.920 9.050 197,503 -0.08(-0.88%)
Feb 10, 2011 9.020 9.200 8.990 9.130 79,032 +0.04(+0.44%)
Feb 09, 2011 8.870 9.210 8.800 9.090 95,317 +0.22(+2.48%)
Feb 08, 2011 8.820 8.900 8.550 8.870 43,084 +0.06(+0.68%)
Feb 07, 2011 8.840 8.990 8.740 8.810 119,889 +0.03(+0.34%)
Feb 04, 2011 8.910 8.920 8.730 8.780 59,942 -0.17(-1.90%)
Feb 03, 2011 8.930 9.020 8.490 8.950 148,757 +0.12(+1.36%)
Feb 02, 2011 9.060 9.110 8.750 8.830 132,361 -0.29(-3.18%)
Feb 01, 2011 9.130 9.290 9.000 9.120 97,792 +0.08(+0.88%)
Jan 31, 2011 9.100 9.220 8.920 9.040 139,363 -0.01(-0.11%)
Jan 28, 2011 8.990 9.330 8.980 9.050 219,492 +0.05(+0.56%)
Jan 27, 2011 9.080 9.080 8.750 9.000 64,564 +0.02(+0.22%)
Jan 26, 2011 8.510 9.000 8.505 8.980 80,143 +0.49(+5.77%)
Jan 25, 2011 8.330 8.560 8.290 8.490 75,223 +0.06(+0.71%)
Jan 24, 2011 8.320 8.530 8.249 8.430 87,495 +0.13(+1.57%)
Jan 21, 2011 8.610 8.610 8.200 8.300 119,485 -0.26(-3.04%)
Jan 20, 2011 8.880 9.010 8.540 8.560 115,218 -0.40(-4.46%)
Jan 19, 2011 9.350 9.390 8.870 8.960 89,947 -0.42(-4.48%)
Jan 18, 2011 9.330 9.430 9.260 9.380 68,505 -0.03(-0.32%)
Jan 14, 2011 9.340 9.430 9.090 9.410 42,485 +0.03(+0.32%)
Jan 13, 2011 9.330 9.410 9.240 9.380 45,448 +0.02(+0.21%)
Jan 12, 2011 9.190 9.410 9.060 9.360 133,787 +0.30(+3.31%)
Jan 11, 2011 9.140 9.140 8.710 9.060 94,881 +0.02(+0.22%)
Jan 10, 2011 9.160 9.350 8.970 9.040 102,556 -0.20(-2.16%)
Jan 07, 2011 9.220 9.280 8.830 9.240 72,744 +0.08(+0.87%)
Jan 06, 2011 8.970 9.254 8.790 9.160 117,384 +0.20(+2.23%)
Jan 05, 2011 8.760 8.970 8.560 8.960 86,003 +0.20(+2.28%)
Jan 04, 2011 9.440 9.440 8.690 8.760 97,715 -0.68(-7.20%)
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.