Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marinemax Inc
(NY:
HZO
)
28.48
+0.67 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
7.440
7.610
6.670
6.810
237,476
-0.59(-7.97%)
Oct 29, 2009
7.050
7.680
7.000
7.400
152,584
+0.40(+5.71%)
Oct 28, 2009
6.990
7.410
6.850
7.000
235,381
+0.00(+0.00%)
Oct 27, 2009
7.420
7.720
6.950
7.000
359,942
-0.41(-5.53%)
Oct 26, 2009
7.500
8.080
7.410
7.410
278,018
+0.24(+3.35%)
Oct 23, 2009
8.120
8.170
7.070
7.170
243,600
-0.95(-11.70%)
Oct 22, 2009
7.820
8.239
7.420
8.120
141,827
+0.27(+3.44%)
Oct 21, 2009
8.035
8.240
7.690
7.850
77,301
-0.20(-2.48%)
Oct 20, 2009
8.070
8.200
7.890
8.050
146,300
-0.16(-1.95%)
Oct 19, 2009
7.930
8.490
7.800
8.210
67,167
+0.20(+2.50%)
Oct 16, 2009
8.220
8.260
7.650
8.010
135,602
-0.33(-3.96%)
Oct 15, 2009
8.230
8.400
8.040
8.340
75,730
+0.10(+1.21%)
Oct 14, 2009
8.390
8.470
8.150
8.240
75,387
-0.06(-0.72%)
Oct 13, 2009
8.310
8.350
8.090
8.300
66,533
-0.02(-0.24%)
Oct 12, 2009
8.480
8.789
8.270
8.320
59,222
+0.14(+1.71%)
Oct 09, 2009
8.180
8.309
7.840
8.180
111,384
+0.01(+0.12%)
Oct 08, 2009
8.210
8.730
8.130
8.170
74,538
-0.03(-0.37%)
Oct 07, 2009
8.020
8.260
7.840
8.200
62,447
+0.18(+2.24%)
Oct 06, 2009
7.700
8.330
7.700
8.020
119,421
+0.31(+4.02%)
Oct 05, 2009
7.400
7.770
7.400
7.710
68,610
+0.30(+4.05%)
Oct 02, 2009
7.120
7.528
6.900
7.410
200,716
+0.16(+2.21%)
Oct 01, 2009
7.760
7.760
7.150
7.250
170,227
-0.56(-7.17%)
Sep 30, 2009
8.450
8.450
7.750
7.810
205,302
-0.55(-6.58%)
Sep 29, 2009
8.200
8.520
7.800
8.360
124,060
+0.09(+1.09%)
Sep 28, 2009
7.840
8.370
7.760
8.270
208,813
+0.50(+6.44%)
Sep 25, 2009
7.560
8.040
7.420
7.770
231,083
+0.21(+2.78%)
Sep 24, 2009
7.940
7.980
7.390
7.560
244,199
-0.30(-3.82%)
Sep 23, 2009
7.850
7.930
7.600
7.860
247,489
+0.04(+0.51%)
Sep 22, 2009
7.760
7.940
7.740
7.820
276,341
+0.08(+1.03%)
Sep 21, 2009
7.930
8.030
7.520
7.740
151,609
-0.29(-3.61%)
Sep 18, 2009
7.580
8.050
7.420
8.030
321,316
+0.53(+7.07%)
Sep 17, 2009
7.370
7.500
7.210
7.500
134,207
+0.11(+1.49%)
Sep 16, 2009
7.400
7.460
7.160
7.390
220,033
+0.01(+0.14%)
Sep 15, 2009
7.270
7.400
7.030
7.380
155,851
+0.12(+1.65%)
Sep 14, 2009
7.140
7.400
7.090
7.260
184,197
+0.05(+0.69%)
Sep 11, 2009
7.490
7.500
6.930
7.210
972,468
-0.68(-8.62%)
Sep 10, 2009
7.800
7.950
7.530
7.890
111,556
+0.06(+0.77%)
Sep 09, 2009
7.880
7.990
7.640
7.830
90,425
-0.02(-0.25%)
Sep 08, 2009
7.790
8.000
7.680
7.850
56,316
+0.19(+2.48%)
Sep 04, 2009
7.330
7.700
7.310
7.660
138,127
+0.36(+4.93%)
Sep 03, 2009
6.760
7.450
6.720
7.300
154,647
+0.61(+9.12%)
Sep 02, 2009
6.380
6.840
6.160
6.690
116,073
+0.23(+3.56%)
Sep 01, 2009
7.060
7.350
6.330
6.460
212,698
-0.59(-8.37%)
Aug 31, 2009
7.430
7.630
7.050
7.050
157,609
-0.42(-5.62%)
Aug 28, 2009
7.730
7.730
7.390
7.470
66,693
-0.13(-1.71%)
Aug 27, 2009
7.630
7.730
7.220
7.600
74,612
-0.12(-1.55%)
Aug 26, 2009
7.650
7.950
7.400
7.720
143,692
+0.19(+2.52%)
Aug 25, 2009
7.660
7.660
7.310
7.530
134,451
-0.05(-0.66%)
Aug 24, 2009
7.590
7.640
7.400
7.580
125,826
-0.02(-0.26%)
Aug 21, 2009
7.880
7.989
7.520
7.600
126,229
-0.10(-1.30%)
Aug 20, 2009
7.260
7.720
7.250
7.700
102,344
+0.42(+5.77%)
Aug 19, 2009
7.110
7.650
7.100
7.280
205,478
+0.01(+0.14%)
Aug 18, 2009
7.010
7.450
6.960
7.270
118,357
+0.57(+8.51%)
Aug 17, 2009
7.000
7.300
6.560
6.700
136,571
-0.59(-8.09%)
Aug 14, 2009
7.220
7.320
6.990
7.290
83,646
-0.03(-0.41%)
Aug 13, 2009
7.700
7.770
7.120
7.320
297,335
-0.39(-5.06%)
Aug 12, 2009
7.040
7.860
6.840
7.710
213,189
+0.67(+9.52%)
Aug 11, 2009
7.480
7.490
6.760
7.040
127,194
-0.41(-5.50%)
Aug 10, 2009
7.020
7.490
6.820
7.450
169,798
+0.29(+4.05%)
Aug 07, 2009
6.490
7.250
6.200
7.160
163,832
+0.71(+11.01%)
Aug 06, 2009
6.690
6.840
6.390
6.450
126,553
-0.14(-2.12%)
Aug 05, 2009
6.800
6.940
6.460
6.590
170,149
-0.31(-4.49%)
Aug 04, 2009
6.920
7.240
6.630
6.900
266,732
-0.24(-3.36%)
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
.