Skip to main content

Marinemax Inc (NY: HZO )

33.02 +0.61 (+1.88%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.45 11.64 11.29 11.33 235,217 -0.15(-1.31%)
Jun 27, 2013 11.20 11.48 11.16 11.48 98,069 +0.35(+3.14%)
Jun 26, 2013 11.42 11.42 11.06 11.13 97,028 -0.19(-1.68%)
Jun 25, 2013 11.37 11.58 11.22 11.32 88,216 +0.08(+0.71%)
Jun 24, 2013 11.22 11.40 11.06 11.24 116,250 -0.17(-1.49%)
Jun 21, 2013 11.42 11.46 11.05 11.41 250,721 +0.04(+0.35%)
Jun 20, 2013 11.72 11.86 11.23 11.37 98,544 -0.59(-4.93%)
Jun 19, 2013 12.13 12.22 11.95 11.96 93,801 -0.18(-1.48%)
Jun 18, 2013 11.79 12.15 11.79 12.14 67,620 +0.39(+3.32%)
Jun 17, 2013 11.74 11.78 11.58 11.75 371,338 +0.11(+0.95%)
Jun 14, 2013 11.99 11.99 11.53 11.64 106,378 -0.41(-3.40%)
Jun 13, 2013 11.90 12.07 11.71 12.05 61,680 +0.11(+0.92%)
Jun 12, 2013 12.38 12.45 11.93 11.94 123,060 -0.41(-3.32%)
Jun 11, 2013 12.00 12.36 11.89 12.35 149,301 +0.10(+0.82%)
Jun 10, 2013 12.06 12.26 11.96 12.25 50,180 +0.19(+1.58%)
Jun 07, 2013 12.05 12.15 11.86 12.06 108,740 +0.12(+1.01%)
Jun 06, 2013 11.39 12.00 11.30 11.94 82,997 +0.52(+4.55%)
Jun 05, 2013 11.72 11.72 11.37 11.42 111,789 -0.36(-3.06%)
Jun 04, 2013 11.93 12.16 11.54 11.78 99,751 -0.15(-1.26%)
Jun 03, 2013 11.51 12.04 11.44 11.93 153,448 +0.44(+3.83%)
May 31, 2013 11.42 11.53 11.24 11.49 80,097 -0.04(-0.35%)
May 30, 2013 11.44 11.54 11.30 11.53 65,615 +0.05(+0.44%)
May 29, 2013 11.71 11.75 11.34 11.48 100,700 -0.37(-3.12%)
May 28, 2013 11.92 12.00 11.70 11.85 111,346 +0.07(+0.59%)
May 24, 2013 11.82 11.88 11.64 11.78 169,796 -0.13(-1.09%)
May 23, 2013 11.74 12.03 11.73 11.91 128,526 +0.01(+0.08%)
May 22, 2013 12.20 12.30 11.78 11.90 150,114 -0.27(-2.22%)
May 21, 2013 12.30 12.30 12.12 12.17 75,069 -0.13(-1.06%)
May 20, 2013 12.45 12.55 12.16 12.30 153,409 -0.20(-1.60%)
May 17, 2013 12.44 12.51 12.30 12.50 108,422 +0.11(+0.89%)
May 16, 2013 12.72 12.73 12.16 12.39 167,390 -0.37(-2.90%)
May 15, 2013 12.73 12.87 12.58 12.76 88,186 -0.04(-0.31%)
May 13, 2013 12.65 12.85 12.63 12.80 70,796 +0.09(+0.71%)
May 10, 2013 12.75 12.85 12.57 12.71 78,332 -0.05(-0.39%)
May 09, 2013 12.54 12.83 12.44 12.76 132,713 +0.21(+1.67%)
May 08, 2013 12.29 12.61 12.14 12.55 156,226 +0.18(+1.46%)
May 07, 2013 11.50 12.37 11.50 12.37 332,783 +1.19(+10.64%)
May 06, 2013 11.20 11.24 11.04 11.18 163,320 +0.01(+0.09%)
May 03, 2013 11.19 11.43 11.13 11.17 298,178 +0.17(+1.55%)
May 02, 2013 11.05 11.25 10.95 11.00 96,689 +0.06(+0.55%)
May 01, 2013 11.55 11.55 10.85 10.94 231,165 -0.65(-5.61%)
Apr 30, 2013 11.81 11.82 11.30 11.59 217,136 -0.19(-1.61%)
Apr 29, 2013 12.22 12.22 11.74 11.78 162,282 -0.37(-3.05%)
Apr 26, 2013 12.81 12.83 12.12 12.15 255,002 -0.68(-5.30%)
Apr 25, 2013 11.99 12.91 11.99 12.83 305,597 +0.64(+5.25%)
Apr 24, 2013 12.53 12.53 11.98 12.19 142,856 -0.35(-2.79%)
Apr 23, 2013 12.21 12.54 12.16 12.54 138,451 +0.41(+3.38%)
Apr 22, 2013 12.24 12.24 11.70 12.13 163,208 -0.06(-0.49%)
Apr 19, 2013 12.15 12.53 12.05 12.19 140,137 +0.08(+0.66%)
Apr 18, 2013 12.67 12.69 12.02 12.11 135,533 -0.56(-4.42%)
Apr 17, 2013 12.66 12.82 12.47 12.67 167,861 -0.16(-1.25%)
Apr 16, 2013 12.63 13.25 12.63 12.83 197,088 +0.50(+4.06%)
Apr 15, 2013 12.79 12.89 12.30 12.33 140,045 -0.60(-4.64%)
Apr 12, 2013 13.26 13.26 12.85 12.93 45,751 -0.38(-2.85%)
Apr 11, 2013 13.23 13.54 13.18 13.31 70,298 +0.10(+0.76%)
Apr 10, 2013 12.85 13.31 12.77 13.21 106,384 +0.33(+2.56%)
Apr 09, 2013 12.78 12.99 12.74 12.88 73,234 +0.09(+0.70%)
Apr 08, 2013 12.85 12.85 12.47 12.79 76,678 +0.02(+0.16%)
Apr 05, 2013 12.27 12.78 12.20 12.77 122,961 +0.12(+0.95%)
Apr 04, 2013 12.64 12.86 12.44 12.65 100,790 -0.02(-0.16%)
Apr 03, 2013 13.07 13.07 12.52 12.67 137,529 -0.36(-2.76%)
Apr 02, 2013 13.36 13.37 12.97 13.03 87,084 -0.32(-2.40%)
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.