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
)
28.24
+1.08 (+3.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2009
3.050
3.430
2.960
2.960
213,291
-0.08(-2.63%)
May 28, 2009
3.310
3.400
2.990
3.040
186,986
-0.30(-8.98%)
May 27, 2009
3.540
3.650
3.340
3.340
53,134
-0.22(-6.18%)
May 26, 2009
3.280
3.650
3.260
3.560
135,080
+0.22(+6.59%)
May 22, 2009
3.180
3.620
3.160
3.340
126,897
+0.17(+5.36%)
May 21, 2009
3.350
3.385
3.150
3.170
157,881
-0.23(-6.76%)
May 20, 2009
3.550
3.690
3.380
3.400
85,224
-0.11(-3.13%)
May 19, 2009
3.590
3.680
3.440
3.510
169,586
-0.17(-4.62%)
May 18, 2009
3.380
3.830
3.380
3.680
164,227
+0.35(+10.51%)
May 15, 2009
3.350
3.540
3.260
3.330
126,968
-0.03(-0.89%)
May 14, 2009
3.520
3.580
3.290
3.360
233,588
-0.14(-4.00%)
May 13, 2009
3.900
3.985
3.440
3.500
585,947
-0.45(-11.39%)
May 12, 2009
4.010
4.040
3.840
3.950
307,644
-0.08(-1.99%)
May 11, 2009
4.130
4.390
3.900
4.030
460,149
-0.12(-2.89%)
May 08, 2009
4.180
4.400
3.730
4.150
434,918
+0.20(+5.06%)
May 07, 2009
5.430
5.430
3.480
3.950
706,025
-1.66(-29.59%)
May 06, 2009
6.150
6.150
4.860
5.610
373,500
-0.44(-7.27%)
May 05, 2009
5.430
6.150
5.310
6.050
360,690
+0.55(+10.00%)
May 04, 2009
4.720
6.150
4.040
5.500
450,690
+0.75(+15.79%)
May 01, 2009
4.550
4.750
4.160
4.750
285,185
+0.20(+4.40%)
Apr 30, 2009
3.950
4.720
3.850
4.550
467,212
+0.65(+16.67%)
Apr 29, 2009
3.710
4.010
3.650
3.900
228,491
+0.20(+5.41%)
Apr 28, 2009
3.810
3.890
3.660
3.700
102,531
-0.13(-3.39%)
Apr 27, 2009
3.880
4.180
3.790
3.830
171,998
-0.13(-3.28%)
Apr 24, 2009
3.900
4.090
3.820
3.960
185,682
+0.11(+2.86%)
Apr 23, 2009
4.090
4.180
3.700
3.850
339,392
-0.25(-6.10%)
Apr 22, 2009
3.400
4.110
3.400
4.100
360,479
+0.65(+18.84%)
Apr 21, 2009
3.090
3.480
2.990
3.450
267,075
+0.25(+7.81%)
Apr 20, 2009
3.820
3.900
3.190
3.200
352,799
-0.80(-20.00%)
Apr 17, 2009
3.860
4.130
3.480
4.000
421,912
+0.16(+4.17%)
Apr 16, 2009
3.140
4.050
3.110
3.840
288,572
+0.74(+23.87%)
Apr 15, 2009
2.800
3.110
2.800
3.100
88,873
+0.26(+9.15%)
Apr 14, 2009
3.020
3.320
2.620
2.840
148,510
-0.25(-8.09%)
Apr 13, 2009
3.210
3.220
2.980
3.090
121,183
-0.19(-5.79%)
Apr 09, 2009
2.580
3.280
2.580
3.280
645,506
+0.71(+27.63%)
Apr 08, 2009
2.400
2.630
2.400
2.570
157,834
+0.19(+7.98%)
Apr 07, 2009
2.390
2.480
2.260
2.380
114,240
-0.06(-2.46%)
Apr 06, 2009
2.150
2.520
2.150
2.440
191,635
+0.25(+11.42%)
Apr 03, 2009
2.540
2.550
2.120
2.190
220,790
-0.38(-14.79%)
Apr 02, 2009
2.140
2.669
2.140
2.570
767,158
+0.44(+20.66%)
Apr 01, 2009
1.880
2.130
1.840
2.130
63,146
+0.17(+8.67%)
Mar 31, 2009
2.110
2.170
1.940
1.960
58,491
-0.07(-3.45%)
Mar 30, 2009
1.860
2.050
1.800
2.030
104,039
-0.01(-0.49%)
Mar 26, 2009
1.880
2.080
1.870
2.040
124,223
+0.21(+11.48%)
Mar 25, 2009
2.000
2.269
1.740
1.830
93,959
-0.12(-6.15%)
Mar 24, 2009
2.100
2.190
1.880
1.950
139,308
-0.21(-9.72%)
Mar 23, 2009
1.990
2.180
1.990
2.160
259,667
+0.19(+9.64%)
Mar 20, 2009
1.920
1.970
1.820
1.970
265,129
+0.08(+4.23%)
Mar 19, 2009
1.870
1.930
1.740
1.890
114,709
+0.02(+1.07%)
Mar 18, 2009
1.790
1.950
1.690
1.870
132,410
+0.07(+3.89%)
Mar 17, 2009
1.520
1.800
1.520
1.800
188,068
+0.27(+17.65%)
Mar 16, 2009
1.710
1.750
1.500
1.530
94,809
-0.16(-9.47%)
Mar 13, 2009
1.670
1.790
1.590
1.690
0
+0.03(+1.81%)
Mar 12, 2009
1.350
1.660
1.320
1.660
263,446
+0.31(+22.96%)
Mar 11, 2009
1.400
1.440
1.340
1.350
41,429
-0.04(-2.88%)
Mar 10, 2009
1.230
1.450
1.230
1.390
119,024
+0.20(+16.81%)
Mar 09, 2009
1.200
1.360
1.190
1.190
36,707
-0.03(-2.46%)
Mar 06, 2009
1.240
1.290
1.200
1.220
0
+0.00(+0.00%)
Mar 05, 2009
1.360
1.400
1.210
1.220
26,000
-0.19(-13.48%)
Mar 04, 2009
1.310
1.410
1.280
1.410
73,092
+0.16(+12.80%)
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
.