Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinemax Inc (NY: HZO )

29.13 -0.91 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.070 8.170 7.530 7.920 0 -0.18(-2.22%)
Aug 28, 2008 7.550 8.100 7.400 8.100 172,029 +0.56(+7.43%)
Aug 27, 2008 7.560 7.670 7.180 7.540 181,844 +0.01(+0.13%)
Aug 26, 2008 7.240 7.570 7.190 7.530 178,118 +0.25(+3.43%)
Aug 25, 2008 7.290 7.460 7.160 7.280 105,833 -0.08(-1.09%)
Aug 22, 2008 7.070 7.490 6.950 7.360 253,016 +0.35(+4.99%)
Aug 21, 2008 6.960 7.130 6.810 7.010 199,817 -0.03(-0.43%)
Aug 20, 2008 6.930 7.150 6.750 7.040 189,463 +0.16(+2.33%)
Aug 19, 2008 7.280 7.440 6.770 6.880 238,921 -0.44(-6.01%)
Aug 18, 2008 7.370 7.520 7.030 7.320 230,285 +0.01(+0.14%)
Aug 15, 2008 7.320 7.560 7.130 7.310 0 +0.14(+1.95%)
Aug 14, 2008 7.900 7.900 7.080 7.170 448,147 -0.28(-3.76%)
Aug 13, 2008 7.850 7.890 7.260 7.450 296,057 -0.40(-5.10%)
Aug 12, 2008 7.700 8.070 7.560 7.850 233,707 +0.05(+0.64%)
Aug 11, 2008 7.440 8.250 7.440 7.800 526,897 +0.20(+2.63%)
Aug 08, 2008 6.920 7.600 6.810 7.600 306,164 +0.68(+9.83%)
Aug 07, 2008 7.260 7.340 6.850 6.920 202,215 -0.34(-4.68%)
Aug 06, 2008 7.000 7.470 6.690 7.260 296,865 +0.17(+2.40%)
Aug 05, 2008 6.540 7.440 6.460 7.090 568,587 +0.55(+8.41%)
Aug 04, 2008 6.600 6.770 6.280 6.540 446,074 +0.06(+0.93%)
Aug 01, 2008 6.580 6.690 6.110 6.480 325,565 -0.10(-1.52%)
Jul 31, 2008 6.010 7.320 5.560 6.580 1,155,007 +0.17(+2.65%)
Jul 30, 2008 6.720 7.190 6.150 6.410 361,071 -0.20(-3.03%)
Jul 29, 2008 6.610 7.190 6.090 6.610 442,360 +0.50(+8.18%)
Jul 28, 2008 6.710 6.760 6.030 6.110 938,665 -0.69(-10.15%)
Jul 25, 2008 7.110 7.290 6.640 6.800 330,544 +0.23(+3.50%)
Jul 24, 2008 7.720 7.820 5.990 6.570 768,629 -0.97(-12.86%)
Jul 23, 2008 6.710 7.600 6.560 7.540 557,534 +0.97(+14.76%)
Jul 22, 2008 5.950 6.590 5.710 6.570 329,790 +0.68(+11.54%)
Jul 21, 2008 6.220 6.430 5.870 5.890 488,034 -0.39(-6.21%)
Jul 18, 2008 6.900 6.900 6.000 6.280 446,922 -0.55(-8.05%)
Jul 17, 2008 5.920 6.840 5.850 6.830 354,575 +0.88(+14.79%)
Jul 16, 2008 5.750 6.240 5.570 5.950 294,339 +0.27(+4.75%)
Jul 15, 2008 5.360 5.920 5.270 5.680 385,206 +0.19(+3.46%)
Jul 14, 2008 5.320 5.700 5.170 5.490 613,504 +0.32(+6.19%)
Jul 11, 2008 5.010 5.300 4.930 5.170 476,356 +0.02(+0.39%)
Jul 10, 2008 5.180 5.460 5.010 5.150 656,367 -0.07(-1.34%)
Jul 09, 2008 5.570 6.130 4.940 5.220 1,410,343 -0.07(-1.32%)
Jul 08, 2008 5.160 5.320 4.950 5.290 557,941 +0.13(+2.52%)
Jul 07, 2008 5.100 5.230 4.920 5.160 529,012 +0.12(+2.38%)
Jul 04, 2008 5.120 5.280 5.000 5.040 544,803 +0.00(+0.00%)
Jul 03, 2008 5.120 5.280 5.000 5.040 544,803 -0.02(-0.40%)
Jul 02, 2008 6.510 6.570 4.940 5.060 1,465,405 -1.46(-22.39%)
Jul 01, 2008 7.010 7.150 6.450 6.520 429,872 -0.65(-9.07%)
Jun 30, 2008 7.700 7.800 6.990 7.170 268,375 -0.28(-3.76%)
Jun 27, 2008 7.560 7.920 7.280 7.450 605,803 -0.05(-0.67%)
Jun 26, 2008 7.500 7.620 7.240 7.500 229,963 -0.04(-0.53%)
Jun 25, 2008 7.430 7.920 7.355 7.540 550,312 +0.16(+2.17%)
Jun 24, 2008 7.480 7.600 7.095 7.380 205,228 -0.17(-2.25%)
Jun 23, 2008 7.760 8.050 7.330 7.550 231,598 -0.15(-1.95%)
Jun 20, 2008 7.865 7.890 7.530 7.700 310,381 -0.15(-1.91%)
Jun 19, 2008 8.270 8.270 7.790 7.850 199,049 -0.38(-4.62%)
Jun 18, 2008 8.100 8.230 7.920 8.230 248,385 +0.06(+0.73%)
Jun 17, 2008 8.510 8.670 8.050 8.170 235,119 -0.27(-3.20%)
Jun 16, 2008 8.800 8.800 8.330 8.440 280,841 -0.30(-3.43%)
Jun 13, 2008 8.340 8.810 8.320 8.740 274,103 +0.45(+5.43%)
Jun 12, 2008 8.280 8.610 8.200 8.290 656,513 +0.12(+1.47%)
Jun 11, 2008 8.610 8.610 7.720 8.170 543,878 -0.49(-5.66%)
Jun 10, 2008 8.370 8.800 8.120 8.660 389,665 +0.25(+2.97%)
Jun 09, 2008 8.710 8.760 8.300 8.410 250,177 -0.32(-3.67%)
Jun 06, 2008 9.250 9.260 8.640 8.730 360,278 -0.64(-6.83%)
Jun 05, 2008 9.390 9.780 9.300 9.370 282,524 +0.00(+0.00%)
Jun 04, 2008 9.200 9.600 9.040 9.370 319,666 +0.16(+1.74%)
Jun 03, 2008 9.360 9.540 9.010 9.210 436,313 -0.13(-1.39%)
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.