Skip to main content

Marinemax Inc (NY: HZO )

33.18 +0.77 (+2.38%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.520 3.640 3.400 3.440 80,692 -0.10(-2.82%)
Jun 29, 2009 3.610 3.660 3.350 3.540 203,414 +0.10(+2.91%)
Jun 26, 2009 3.590 3.790 3.300 3.440 1,656,124 -0.20(-5.49%)
Jun 25, 2009 3.581 3.730 3.530 3.640 135,535 +0.25(+7.37%)
Jun 24, 2009 3.330 3.680 3.250 3.390 74,943 +0.12(+3.67%)
Jun 23, 2009 3.230 3.360 3.130 3.270 112,466 +0.07(+2.19%)
Jun 22, 2009 3.580 3.620 3.190 3.200 134,823 -0.41(-11.36%)
Jun 19, 2009 3.670 3.830 3.540 3.610 169,826 +0.04(+1.12%)
Jun 18, 2009 3.780 3.860 3.540 3.570 69,573 -0.23(-6.05%)
Jun 17, 2009 3.670 3.920 3.410 3.800 79,236 +0.13(+3.54%)
Jun 16, 2009 4.070 4.100 3.670 3.670 74,627 -0.34(-8.48%)
Jun 15, 2009 3.700 4.050 3.450 4.010 140,293 +0.20(+5.25%)
Jun 12, 2009 4.080 4.120 3.800 3.810 109,941 -0.30(-7.30%)
Jun 11, 2009 4.000 4.240 3.980 4.110 117,144 -0.04(-0.96%)
Jun 10, 2009 3.750 4.190 3.750 4.150 180,633 +0.51(+14.01%)
Jun 09, 2009 3.760 3.850 3.480 3.640 201,198 +0.16(+4.60%)
Jun 08, 2009 3.460 3.520 3.440 3.480 108,667 +0.02(+0.58%)
Jun 05, 2009 3.390 3.590 3.350 3.460 184,551 +0.11(+3.28%)
Jun 04, 2009 3.310 3.400 3.260 3.350 93,850 +0.03(+0.90%)
Jun 03, 2009 3.250 3.350 3.090 3.320 126,356 +0.04(+1.22%)
Jun 02, 2009 3.520 3.520 3.100 3.280 420,816 -0.27(-7.61%)
Jun 01, 2009 3.060 3.670 3.060 3.550 203,062 +0.59(+19.93%)
May 29, 2009 3.050 3.430 2.960 2.960 213,291 -0.08(-2.63%)
May 28, 2009 3.310 3.400 2.990 3.040 186,986 -0.30(-8.98%)
May 27, 2009 3.540 3.650 3.340 3.340 53,134 -0.22(-6.18%)
May 26, 2009 3.280 3.650 3.260 3.560 135,080 +0.22(+6.59%)
May 22, 2009 3.180 3.620 3.160 3.340 126,897 +0.17(+5.36%)
May 21, 2009 3.350 3.385 3.150 3.170 157,881 -0.23(-6.76%)
May 20, 2009 3.550 3.690 3.380 3.400 85,224 -0.11(-3.13%)
May 19, 2009 3.590 3.680 3.440 3.510 169,586 -0.17(-4.62%)
May 18, 2009 3.380 3.830 3.380 3.680 164,227 +0.35(+10.51%)
May 15, 2009 3.350 3.540 3.260 3.330 126,968 -0.03(-0.89%)
May 14, 2009 3.520 3.580 3.290 3.360 233,588 -0.14(-4.00%)
May 13, 2009 3.900 3.985 3.440 3.500 585,947 -0.45(-11.39%)
May 12, 2009 4.010 4.040 3.840 3.950 307,644 -0.08(-1.99%)
May 11, 2009 4.130 4.390 3.900 4.030 460,149 -0.12(-2.89%)
May 08, 2009 4.180 4.400 3.730 4.150 434,918 +0.20(+5.06%)
May 07, 2009 5.430 5.430 3.480 3.950 706,025 -1.66(-29.59%)
May 06, 2009 6.150 6.150 4.860 5.610 373,500 -0.44(-7.27%)
May 05, 2009 5.430 6.150 5.310 6.050 360,690 +0.55(+10.00%)
May 04, 2009 4.720 6.150 4.040 5.500 450,690 +0.75(+15.79%)
May 01, 2009 4.550 4.750 4.160 4.750 285,185 +0.20(+4.40%)
Apr 30, 2009 3.950 4.720 3.850 4.550 467,212 +0.65(+16.67%)
Apr 29, 2009 3.710 4.010 3.650 3.900 228,491 +0.20(+5.41%)
Apr 28, 2009 3.810 3.890 3.660 3.700 102,531 -0.13(-3.39%)
Apr 27, 2009 3.880 4.180 3.790 3.830 171,998 -0.13(-3.28%)
Apr 24, 2009 3.900 4.090 3.820 3.960 185,682 +0.11(+2.86%)
Apr 23, 2009 4.090 4.180 3.700 3.850 339,392 -0.25(-6.10%)
Apr 22, 2009 3.400 4.110 3.400 4.100 360,479 +0.65(+18.84%)
Apr 21, 2009 3.090 3.480 2.990 3.450 267,075 +0.25(+7.81%)
Apr 20, 2009 3.820 3.900 3.190 3.200 352,799 -0.80(-20.00%)
Apr 17, 2009 3.860 4.130 3.480 4.000 421,912 +0.16(+4.17%)
Apr 16, 2009 3.140 4.050 3.110 3.840 288,572 +0.74(+23.87%)
Apr 15, 2009 2.800 3.110 2.800 3.100 88,873 +0.26(+9.15%)
Apr 14, 2009 3.020 3.320 2.620 2.840 148,510 -0.25(-8.09%)
Apr 13, 2009 3.210 3.220 2.980 3.090 121,183 -0.19(-5.79%)
Apr 09, 2009 2.580 3.280 2.580 3.280 645,506 +0.71(+27.63%)
Apr 08, 2009 2.400 2.630 2.400 2.570 157,834 +0.19(+7.98%)
Apr 07, 2009 2.390 2.480 2.260 2.380 114,240 -0.06(-2.46%)
Apr 06, 2009 2.150 2.520 2.150 2.440 191,635 +0.25(+11.42%)
Apr 03, 2009 2.540 2.550 2.120 2.190 220,790 -0.38(-14.79%)
Apr 02, 2009 2.140 2.669 2.140 2.570 767,158 +0.44(+20.66%)
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.