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
)
27.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 24, 2011
8.350
8.470
8.010
8.020
66,532
-0.27(-3.26%)
May 23, 2011
8.375
8.480
8.270
8.290
63,469
-0.24(-2.81%)
May 20, 2011
8.710
8.710
8.500
8.530
62,051
-0.25(-2.85%)
May 19, 2011
8.760
8.891
8.710
8.780
77,073
+0.06(+0.69%)
May 18, 2011
8.650
8.900
8.600
8.720
131,991
+0.01(+0.11%)
May 17, 2011
9.220
9.300
8.640
8.710
135,712
-0.62(-6.65%)
May 16, 2011
9.350
9.430
9.280
9.330
103,654
-0.13(-1.37%)
May 13, 2011
9.470
9.620
9.330
9.460
51,050
-0.01(-0.11%)
May 12, 2011
9.270
9.560
9.270
9.470
55,688
+0.11(+1.18%)
May 11, 2011
9.560
9.610
9.320
9.360
66,098
-0.23(-2.40%)
May 10, 2011
9.420
9.650
9.420
9.590
62,821
+0.24(+2.57%)
May 09, 2011
9.350
9.440
9.310
9.350
64,058
+0.01(+0.11%)
May 06, 2011
9.300
9.450
9.300
9.340
67,255
+0.18(+1.97%)
May 05, 2011
9.010
9.400
9.010
9.160
87,728
+0.07(+0.77%)
May 04, 2011
9.450
9.670
9.090
9.090
130,801
-0.31(-3.30%)
May 03, 2011
9.500
9.500
9.280
9.400
138,957
-0.11(-1.16%)
May 02, 2011
9.490
9.520
9.430
9.510
137,211
-0.05(-0.52%)
Apr 29, 2011
9.950
9.950
9.350
9.560
131,737
+0.01(+0.10%)
Apr 28, 2011
9.930
10.05
9.390
9.550
103,750
-0.43(-4.31%)
Apr 27, 2011
10.27
10.27
9.950
9.980
78,106
-0.26(-2.54%)
Apr 26, 2011
9.950
10.63
9.840
10.24
346,313
+0.33(+3.33%)
Apr 25, 2011
9.730
9.950
9.710
9.910
45,358
+0.16(+1.64%)
Apr 21, 2011
9.620
9.800
9.510
9.750
108,719
+0.23(+2.42%)
Apr 20, 2011
9.580
9.620
9.400
9.520
127,239
+0.23(+2.48%)
Apr 19, 2011
9.150
9.350
9.150
9.290
212,045
+0.20(+2.20%)
Apr 18, 2011
9.010
9.230
8.940
9.090
105,687
-0.17(-1.84%)
Apr 15, 2011
9.140
9.300
8.960
9.260
89,114
+0.10(+1.09%)
Apr 14, 2011
8.900
9.300
8.810
9.160
70,065
+0.14(+1.55%)
Apr 13, 2011
9.360
9.450
8.770
9.020
71,599
-0.26(-2.80%)
Apr 12, 2011
9.500
9.870
9.260
9.280
108,566
-0.29(-3.03%)
Apr 11, 2011
9.500
9.590
9.370
9.570
82,034
+0.07(+0.74%)
Apr 08, 2011
10.00
10.00
9.490
9.500
46,598
-0.41(-4.14%)
Apr 07, 2011
9.970
10.30
9.680
9.910
92,919
-0.03(-0.30%)
Apr 06, 2011
9.880
10.06
9.830
9.940
95,258
+0.17(+1.74%)
Apr 05, 2011
9.850
9.970
9.730
9.770
70,090
-0.13(-1.31%)
Apr 04, 2011
9.930
10.02
9.860
9.900
140,680
-0.02(-0.20%)
Apr 01, 2011
9.950
9.950
9.600
9.920
93,154
+0.06(+0.61%)
Mar 31, 2011
9.900
9.990
9.660
9.860
118,068
-0.09(-0.90%)
Mar 30, 2011
9.950
9.950
9.950
9.950
121,058
+0.36(+3.75%)
Mar 29, 2011
9.060
9.610
9.050
9.590
116,353
+0.54(+5.97%)
Mar 28, 2011
9.340
9.340
9.030
9.050
57,476
-0.21(-2.27%)
Mar 25, 2011
9.000
9.390
8.880
9.260
85,475
+0.32(+3.58%)
Mar 24, 2011
8.880
9.000
8.810
8.940
86,432
+0.06(+0.68%)
Mar 23, 2011
8.890
8.950
8.810
8.880
125,383
-0.05(-0.56%)
Mar 22, 2011
8.970
8.980
8.790
8.930
58,559
+0.01(+0.11%)
Mar 21, 2011
8.970
8.980
8.870
8.920
119,125
+0.15(+1.71%)
Mar 18, 2011
8.820
8.900
8.600
8.770
223,166
+0.04(+0.46%)
Mar 17, 2011
8.820
8.820
8.620
8.730
99,782
+0.13(+1.51%)
Mar 16, 2011
8.680
8.780
8.550
8.600
99,695
-0.13(-1.49%)
Mar 15, 2011
8.640
8.790
8.610
8.730
77,248
-0.15(-1.69%)
Mar 14, 2011
8.740
9.010
8.720
8.880
51,371
-0.03(-0.34%)
Mar 11, 2011
8.870
8.990
8.800
8.910
50,074
-0.03(-0.34%)
Mar 10, 2011
9.120
9.130
8.870
8.940
109,449
-0.37(-3.97%)
Mar 09, 2011
9.130
9.320
9.040
9.310
58,770
+0.18(+1.97%)
Mar 08, 2011
8.870
9.170
8.770
9.130
86,887
+0.28(+3.16%)
Mar 07, 2011
8.740
8.930
8.590
8.850
122,558
+0.14(+1.61%)
Mar 04, 2011
8.700
8.730
8.560
8.710
111,870
+0.04(+0.46%)
Mar 03, 2011
8.700
8.700
8.550
8.670
65,459
+0.10(+1.17%)
Mar 02, 2011
8.580
8.670
8.400
8.570
62,781
-0.05(-0.58%)
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
.