Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.99 19.25 17.93 19.12 210,900 +0.97(+5.34%)
Oct 30, 2003 17.62 17.90 17.15 18.15 405,800 +2.15(+13.44%)
Oct 29, 2003 16.39 16.40 15.86 16.00 49,500 -0.39(-2.38%)
Oct 28, 2003 16.50 16.50 16.39 16.39 36,600 -0.20(-1.21%)
Oct 27, 2003 16.56 16.60 16.01 16.59 20,400 +0.04(+0.24%)
Oct 24, 2003 16.35 16.61 16.30 16.55 37,700 +0.20(+1.22%)
Oct 23, 2003 15.26 16.45 15.26 16.35 80,600 +1.34(+8.93%)
Oct 22, 2003 15.02 15.12 15.00 15.01 11,400 -0.06(-0.40%)
Oct 21, 2003 15.14 15.14 15.01 15.07 9,600 +0.01(+0.07%)
Oct 20, 2003 15.08 15.10 15.01 15.06 9,200 +0.02(+0.13%)
Oct 17, 2003 15.35 15.36 15.04 15.04 20,600 -0.26(-1.70%)
Oct 16, 2003 15.39 15.39 15.32 15.30 50,200 +0.00(+0.00%)
Oct 15, 2003 15.27 15.30 15.20 15.30 20,300 +0.06(+0.39%)
Oct 14, 2003 15.25 15.25 15.20 15.24 5,900 -0.11(-0.72%)
Oct 13, 2003 15.22 15.35 15.22 15.35 3,700 +0.13(+0.85%)
Oct 10, 2003 15.25 15.26 15.20 15.22 13,900 +0.07(+0.46%)
Oct 09, 2003 15.25 15.32 15.11 15.15 34,700 -0.07(-0.46%)
Oct 08, 2003 15.35 15.46 15.20 15.22 74,600 -0.16(-1.04%)
Oct 07, 2003 15.10 15.50 14.90 15.38 70,100 +0.28(+1.85%)
Oct 06, 2003 15.15 15.20 15.10 15.10 29,300 -0.04(-0.26%)
Oct 03, 2003 14.87 15.15 14.85 15.14 16,900 +0.37(+2.51%)
Oct 02, 2003 14.48 14.71 14.46 14.77 26,000 +0.22(+1.51%)
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.