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 (%)
Jul 31, 2006 21.00 21.27 20.82 21.05 581,500 -0.03(-0.14%)
Jul 28, 2006 21.01 21.31 20.78 21.08 932,600 +0.07(+0.33%)
Jul 27, 2006 23.91 24.50 20.76 21.01 1,180,000 -2.89(-12.09%)
Jul 26, 2006 24.36 24.37 23.72 23.90 456,800 -0.46(-1.89%)
Jul 25, 2006 24.15 24.81 23.98 24.36 256,600 +0.26(+1.08%)
Jul 24, 2006 24.15 24.55 24.02 24.10 262,000 -0.04(-0.17%)
Jul 21, 2006 24.05 24.21 23.47 24.14 534,400 +0.16(+0.67%)
Jul 20, 2006 23.15 24.16 23.01 23.98 804,300 +0.90(+3.90%)
Jul 19, 2006 22.17 23.14 22.17 23.08 441,900 +0.96(+4.34%)
Jul 18, 2006 22.06 22.15 21.70 22.12 357,800 +0.07(+0.32%)
Jul 17, 2006 22.01 22.20 21.60 22.05 378,200 +0.07(+0.32%)
Jul 14, 2006 22.78 22.78 21.64 21.98 734,100 -0.80(-3.51%)
Jul 13, 2006 23.60 23.61 22.39 22.78 969,100 -1.19(-4.96%)
Jul 12, 2006 25.28 25.28 23.95 23.97 1,126,900 -1.30(-5.14%)
Jul 11, 2006 25.95 25.96 24.90 25.27 440,900 -0.74(-2.85%)
Jul 10, 2006 25.50 26.02 25.40 26.01 250,900 +0.66(+2.60%)
Jul 07, 2006 25.55 25.72 25.30 25.35 228,300 -0.31(-1.21%)
Jul 06, 2006 25.19 25.69 25.07 25.66 298,000 +0.46(+1.83%)
Jul 05, 2006 26.03 26.03 25.00 25.20 206,700 -0.83(-3.19%)
Jul 03, 2006 26.22 26.22 25.82 26.03 92,100 -0.20(-0.76%)
Jun 30, 2006 26.78 26.98 26.18 26.23 247,100 -0.54(-2.02%)
Jun 29, 2006 26.20 26.92 25.98 26.77 211,200 +0.69(+2.65%)
Jun 28, 2006 25.77 26.17 25.45 26.08 158,000 +0.40(+1.56%)
Jun 27, 2006 26.63 26.63 25.45 25.68 245,400 -0.84(-3.17%)
Jun 26, 2006 26.70 27.19 26.40 26.52 180,200 -0.09(-0.34%)
Jun 23, 2006 26.00 26.79 25.90 26.61 212,100 +0.30(+1.14%)
Jun 22, 2006 26.87 26.88 26.20 26.31 189,900 -0.59(-2.19%)
Jun 21, 2006 26.63 27.10 26.20 26.90 303,500 +0.25(+0.94%)
Jun 20, 2006 26.97 27.09 26.40 26.65 250,400 -0.32(-1.19%)
Jun 19, 2006 27.22 27.30 26.87 26.97 251,900 -0.25(-0.92%)
Jun 16, 2006 27.23 27.64 27.00 27.22 440,300 +0.19(+0.70%)
Jun 15, 2006 25.85 27.37 25.85 27.03 282,900 +1.33(+5.18%)
Jun 14, 2006 25.63 25.78 25.39 25.70 132,800 +0.07(+0.27%)
Jun 13, 2006 26.58 26.58 25.41 25.63 327,100 -1.01(-3.79%)
Jun 12, 2006 27.95 27.95 26.64 26.64 315,100 -1.26(-4.52%)
Jun 09, 2006 27.82 28.10 27.70 27.90 155,000 +0.09(+0.32%)
Jun 08, 2006 27.70 27.85 27.50 27.81 369,800 +0.11(+0.40%)
Jun 07, 2006 27.87 28.39 27.69 27.70 120,900 -0.08(-0.29%)
Jun 06, 2006 28.69 28.70 27.29 27.78 236,100 -0.91(-3.17%)
Jun 05, 2006 29.15 29.15 28.67 28.69 572,600 -0.56(-1.91%)
Jun 02, 2006 29.50 29.50 29.00 29.25 263,500 -0.11(-0.37%)
Jun 01, 2006 28.77 29.36 28.50 29.36 504,200 +0.59(+2.05%)
May 31, 2006 28.20 28.80 28.05 28.77 642,000 +0.77(+2.75%)
May 30, 2006 28.17 28.19 27.69 28.00 303,400 -0.24(-0.85%)
May 26, 2006 28.34 28.36 27.79 28.24 331,300 +0.34(+1.22%)
May 25, 2006 27.65 27.99 27.56 27.90 262,000 +0.45(+1.64%)
May 24, 2006 27.82 27.82 26.96 27.45 446,200 -0.36(-1.29%)
May 23, 2006 28.12 28.16 27.74 27.81 681,100 +0.19(+0.69%)
May 22, 2006 28.35 28.46 27.37 27.62 292,200 -0.93(-3.26%)
May 19, 2006 29.04 29.04 28.25 28.55 325,900 -0.49(-1.69%)
May 18, 2006 30.04 30.20 28.92 29.04 387,500 -0.87(-2.91%)
May 17, 2006 29.63 30.30 29.63 29.91 365,400 -0.09(-0.30%)
May 16, 2006 30.42 30.82 29.88 30.00 196,000 -0.34(-1.12%)
May 15, 2006 30.86 31.13 30.15 30.34 219,000 -0.51(-1.65%)
May 12, 2006 31.40 31.40 30.18 30.85 241,500 -0.61(-1.94%)
May 11, 2006 32.03 32.20 31.34 31.46 207,100 -0.92(-2.84%)
May 10, 2006 32.94 33.16 32.05 32.38 373,000 -0.62(-1.88%)
May 09, 2006 32.98 33.25 32.71 33.00 258,600 +0.01(+0.03%)
May 08, 2006 32.80 33.13 32.31 32.99 643,500 +0.08(+0.24%)
May 05, 2006 32.80 32.96 32.52 32.91 113,500 +0.31(+0.95%)
May 04, 2006 33.21 33.28 32.46 32.60 65,700 -0.61(-1.84%)
May 03, 2006 32.95 33.45 32.63 33.21 208,200 +0.32(+0.97%)
May 02, 2006 32.90 33.06 32.80 32.89 235,700 +0.41(+1.26%)
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.