Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.49 27.49 26.26 27.05 383,500 -0.44(-1.60%)
Apr 28, 2005 27.70 27.91 27.16 27.49 460,000 -0.71(-2.52%)
Apr 27, 2005 28.87 28.98 27.90 28.20 384,700 -0.56(-1.95%)
Apr 26, 2005 29.41 29.96 28.56 28.76 313,200 -0.62(-2.11%)
Apr 25, 2005 29.02 29.44 28.83 29.38 264,000 +0.46(+1.59%)
Apr 22, 2005 30.26 30.27 28.27 28.92 381,500 -1.38(-4.55%)
Apr 21, 2005 29.41 30.30 29.09 30.30 231,700 +0.89(+3.03%)
Apr 20, 2005 29.43 29.78 29.22 29.41 348,900 +0.09(+0.31%)
Apr 19, 2005 27.93 29.34 27.93 29.32 202,600 +1.39(+4.98%)
Apr 18, 2005 27.95 28.40 27.55 27.93 279,500 +0.09(+0.32%)
Apr 15, 2005 28.65 28.91 27.36 27.84 370,400 -0.81(-2.83%)
Apr 14, 2005 29.40 29.50 27.93 28.65 697,600 -1.01(-3.41%)
Apr 13, 2005 30.35 30.56 29.06 29.66 343,500 -0.66(-2.18%)
Apr 12, 2005 31.08 31.08 30.08 30.32 182,600 -0.77(-2.48%)
Apr 11, 2005 30.59 31.73 30.12 31.09 215,300 +0.59(+1.93%)
Apr 08, 2005 31.05 31.05 29.85 30.50 183,300 -0.56(-1.80%)
Apr 07, 2005 31.36 31.38 30.62 31.06 102,800 -0.30(-0.96%)
Apr 06, 2005 30.25 31.49 30.10 31.36 149,100 +1.31(+4.36%)
Apr 05, 2005 30.47 30.47 29.77 30.05 226,300 -0.66(-2.15%)
Apr 04, 2005 30.55 30.95 30.24 30.71 97,300 -0.09(-0.29%)
Apr 01, 2005 31.28 31.33 30.01 30.80 159,000 -0.38(-1.22%)
Mar 31, 2005 30.82 31.46 30.64 31.18 117,500 +0.44(+1.43%)
Mar 30, 2005 30.63 30.90 30.04 30.74 98,600 +0.14(+0.46%)
Mar 29, 2005 31.20 31.33 30.59 30.60 186,300 -0.97(-3.07%)
Mar 28, 2005 31.30 31.85 31.16 31.57 181,800 +0.36(+1.15%)
Mar 24, 2005 30.41 31.25 30.41 31.21 134,500 +0.85(+2.80%)
Mar 23, 2005 30.00 30.36 29.86 30.36 198,100 +0.37(+1.23%)
Mar 22, 2005 30.41 30.54 29.90 29.99 122,900 -0.52(-1.70%)
Mar 21, 2005 31.60 31.60 30.30 30.51 337,100 -1.15(-3.63%)
Mar 18, 2005 32.07 32.25 31.21 31.66 368,800 -0.40(-1.25%)
Mar 17, 2005 33.23 33.23 32.05 32.06 149,400 -1.02(-3.08%)
Mar 16, 2005 33.46 33.61 32.99 33.08 128,600 -0.35(-1.05%)
Mar 15, 2005 32.97 33.43 32.97 33.43 261,300 +0.58(+1.77%)
Mar 14, 2005 32.46 32.91 32.31 32.85 173,200 +0.49(+1.51%)
Mar 11, 2005 32.84 33.00 32.07 32.36 187,800 -0.38(-1.16%)
Mar 10, 2005 33.00 33.27 32.70 32.74 266,600 -0.13(-0.40%)
Mar 09, 2005 33.25 33.25 32.42 32.87 242,800 -0.53(-1.59%)
Mar 08, 2005 33.88 34.09 33.11 33.40 243,000 -0.45(-1.33%)
Mar 07, 2005 34.65 34.72 33.83 33.85 116,600 -0.37(-1.08%)
Mar 04, 2005 34.31 34.68 34.09 34.22 82,200 +0.16(+0.47%)
Mar 03, 2005 34.90 34.90 33.91 34.06 233,600 -0.75(-2.15%)
Mar 02, 2005 34.91 35.08 34.73 34.81 186,600 -0.09(-0.26%)
Mar 01, 2005 34.30 35.14 34.26 34.90 360,800 +0.64(+1.87%)
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%)
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.