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 (%)
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%)
May 01, 2006 32.82 33.32 32.41 32.48 241,300 -0.28(-0.85%)
Apr 28, 2006 33.58 33.58 32.76 32.76 214,700 -0.93(-2.76%)
Apr 27, 2006 33.24 34.37 32.89 33.69 392,700 +0.46(+1.38%)
Apr 26, 2006 34.30 34.58 33.02 33.23 396,800 -1.43(-4.13%)
Apr 25, 2006 35.48 35.53 34.51 34.66 176,300 -0.80(-2.26%)
Apr 24, 2006 36.58 36.58 35.40 35.46 235,100 -1.12(-3.06%)
Apr 21, 2006 35.90 36.72 35.20 36.58 615,100 +0.78(+2.18%)
Apr 20, 2006 34.50 36.43 34.50 35.80 1,760,500 +2.82(+8.55%)
Apr 19, 2006 32.48 33.23 32.30 32.98 251,900 +0.84(+2.61%)
Apr 18, 2006 32.10 32.48 31.62 32.14 393,700 +0.08(+0.25%)
Apr 17, 2006 31.95 32.34 31.73 32.06 332,800 +0.00(+0.00%)
Apr 13, 2006 32.84 32.81 31.93 32.06 329,000 -0.78(-2.38%)
Apr 12, 2006 33.33 33.33 32.63 32.84 203,000 -0.53(-1.59%)
Apr 11, 2006 34.81 34.81 33.26 33.37 350,200 -1.43(-4.11%)
Apr 10, 2006 34.53 35.20 34.38 34.80 426,600 +0.47(+1.37%)
Apr 07, 2006 34.95 35.00 33.91 34.33 230,600 -0.67(-1.91%)
Apr 06, 2006 35.00 35.10 34.52 35.00 160,200 +0.00(+0.00%)
Apr 05, 2006 34.69 35.00 33.80 35.00 248,200 +0.40(+1.16%)
Apr 04, 2006 34.47 34.89 33.90 34.60 403,500 +0.70(+2.06%)
Apr 03, 2006 34.00 34.15 32.75 33.90 514,600 +0.38(+1.13%)
Mar 31, 2006 33.57 33.75 32.80 33.52 242,100 +0.05(+0.15%)
Mar 30, 2006 33.14 33.53 32.91 33.47 211,400 +0.41(+1.24%)
Mar 29, 2006 31.60 33.20 31.60 33.06 237,400 +0.51(+1.57%)
Mar 28, 2006 33.10 33.15 32.52 32.55 197,200 -0.65(-1.96%)
Mar 27, 2006 33.31 33.34 33.07 33.20 246,800 -0.10(-0.30%)
Mar 24, 2006 33.45 33.65 33.11 33.30 273,000 -0.15(-0.45%)
Mar 23, 2006 32.54 34.24 32.50 33.45 259,200 +0.91(+2.80%)
Mar 22, 2006 31.90 32.77 31.90 32.54 235,300 +0.89(+2.81%)
Mar 21, 2006 30.89 31.66 30.88 31.65 238,400 +0.76(+2.46%)
Mar 20, 2006 30.01 30.93 29.85 30.89 118,100 +0.89(+2.97%)
Mar 17, 2006 30.06 30.24 29.85 30.00 226,900 -0.06(-0.20%)
Mar 16, 2006 30.15 30.52 29.92 30.06 142,600 -0.03(-0.10%)
Mar 15, 2006 30.40 30.45 30.00 30.09 125,400 -0.29(-0.95%)
Mar 14, 2006 30.70 30.80 30.20 30.38 94,200 -0.39(-1.27%)
Mar 13, 2006 30.60 31.24 30.60 30.77 155,200 +0.24(+0.79%)
Mar 10, 2006 30.10 30.54 29.95 30.53 107,300 +0.48(+1.60%)
Mar 09, 2006 29.65 30.20 29.50 30.05 133,800 +0.27(+0.91%)
Mar 08, 2006 29.72 29.83 29.39 29.78 210,700 +0.02(+0.07%)
Mar 07, 2006 30.28 30.28 29.75 29.76 170,400 -0.67(-2.20%)
Mar 06, 2006 29.77 31.02 29.77 30.43 152,700 -0.29(-0.94%)
Mar 03, 2006 30.71 30.95 30.40 30.72 162,400 +0.01(+0.03%)
Mar 02, 2006 30.72 30.80 30.30 30.71 87,500 -0.09(-0.29%)
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.