Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	12.94	13.02	12.80	12.95	103,709	-0.03(-0.23%)
Feb 27, 2013	12.72	13.11	12.70	12.98	113,142	+0.22(+1.72%)
Feb 26, 2013	12.74	12.83	12.54	12.76	105,940	+0.07(+0.55%)
Feb 25, 2013	13.11	13.11	12.68	12.69	138,647	-0.31(-2.38%)
Feb 22, 2013	13.22	13.36	12.95	13.00	89,411	-0.09(-0.69%)
Feb 21, 2013	13.44	13.49	12.70	13.09	249,622	-0.39(-2.89%)
Feb 20, 2013	14.04	14.07	13.44	13.48	215,575	-0.42(-3.02%)
Feb 19, 2013	13.32	13.95	12.99	13.90	322,473	+0.65(+4.91%)
Feb 15, 2013	13.24	13.38	13.14	13.25	195,663	+0.12(+0.91%)
Feb 14, 2013	12.92	13.15	12.82	13.13	282,042	+0.13(+1.00%)
Feb 13, 2013	12.61	13.00	12.50	13.00	214,078	+0.39(+3.09%)
Feb 12, 2013	12.64	12.64	12.52	12.61	75,918	+0.01(+0.08%)
Feb 11, 2013	12.62	12.62	12.29	12.60	131,277	+0.16(+1.29%)
Feb 08, 2013	12.36	12.59	12.18	12.44	98,108	+0.06(+0.48%)
Feb 07, 2013	12.43	12.43	12.00	12.38	101,209	-0.10(-0.80%)
Feb 06, 2013	12.07	12.50	11.96	12.48	112,140	+0.21(+1.71%)
Feb 04, 2013	12.11	12.32	11.97	12.27	158,917	-0.02(-0.16%)
Feb 01, 2013	11.91	12.37	11.69	12.29	408,397	+0.61(+5.22%)
Jan 31, 2013	11.44	11.70	11.20	11.68	229,721	+0.18(+1.57%)
Jan 30, 2013	11.65	11.93	11.40	11.50	165,247	-0.19(-1.63%)
Jan 29, 2013	11.87	12.68	11.57	11.69	537,299	-0.06(-0.51%)
Jan 28, 2013	11.79	11.97	10.70	11.75	209,969	-0.05(-0.42%)
Jan 25, 2013	11.76	11.92	11.56	11.80	219,418	+0.10(+0.85%)
Jan 24, 2013	11.39	11.82	11.39	11.70	369,994	+0.30(+2.63%)
Jan 23, 2013	11.94	11.94	11.27	11.40	404,748	-0.54(-4.52%)
Jan 22, 2013	11.42	11.94	11.32	11.94	222,678	+0.49(+4.28%)
Jan 18, 2013	10.95	11.48	10.83	11.45	255,131	+0.53(+4.85%)
Jan 17, 2013	10.08	10.97	9.990	10.92	179,877	+0.91(+9.09%)
Jan 16, 2013	10.02	10.10	9.910	10.01	155,263	-0.05(-0.50%)
Jan 15, 2013	10.01	10.11	9.930	10.06	96,683	+0.01(+0.10%)
Jan 14, 2013	9.460	10.09	9.300	10.05	200,506	-0.06(-0.59%)
Jan 11, 2013	10.22	10.22	9.980	10.11	108,780	-0.03(-0.30%)
Jan 10, 2013	10.07	10.19	9.920	10.14	90,442	+0.08(+0.80%)
Jan 09, 2013	10.12	10.18	10.00	10.06	87,264	-0.12(-1.18%)
Jan 08, 2013	10.18	10.27	9.910	10.18	167,520	-0.04(-0.39%)
Jan 07, 2013	10.14	10.26	9.880	10.22	237,786	+0.05(+0.49%)
Jan 04, 2013	9.790	10.20	9.620	10.17	759,444	+0.41(+4.20%)
Jan 03, 2013	9.300	9.790	9.050	9.760	65,274	+0.50(+5.40%)
Jan 02, 2013	8.990	9.260	8.880	9.260	114,618	+0.31(+3.46%)
Dec 31, 2012	8.620	8.990	8.608	8.950	32,847	+0.31(+3.59%)
Dec 28, 2012	8.550	8.760	8.480	8.640	26,033	+0.05(+0.58%)
Dec 27, 2012	8.380	8.610	8.380	8.590	26,024	+0.26(+3.12%)
Dec 26, 2012	8.670	8.680	8.250	8.330	31,094	-0.35(-4.03%)
Dec 24, 2012	8.800	8.800	8.520	8.680	24,234	-0.16(-1.81%)
Dec 21, 2012	8.980	9.020	8.780	8.840	212,224	-0.21(-2.32%)
Dec 20, 2012	8.940	9.050	8.720	9.050	76,904	+0.08(+0.89%)
Dec 19, 2012	8.760	8.980	8.620	8.970	24,720	+0.17(+1.93%)
Dec 18, 2012	8.590	8.850	8.590	8.800	46,308	+0.21(+2.44%)
Dec 17, 2012	8.390	8.620	8.350	8.590	44,547	+0.23(+2.75%)
Dec 14, 2012	8.350	8.400	8.300	8.360	27,210	-0.04(-0.48%)
Dec 13, 2012	8.610	8.648	8.400	8.400	20,521	-0.20(-2.33%)
Dec 12, 2012	8.410	8.630	8.380	8.600	33,525	+0.22(+2.63%)
Dec 11, 2012	8.310	8.420	8.210	8.380	44,894	+0.05(+0.60%)
Dec 10, 2012	8.420	8.420	8.180	8.330	22,639	-0.09(-1.07%)
Dec 07, 2012	8.720	8.720	8.295	8.420	18,920	-0.21(-2.43%)
Dec 06, 2012	8.590	8.630	8.420	8.630	13,497	+0.07(+0.82%)
Dec 05, 2012	8.730	8.730	8.440	8.560	37,730	-0.12(-1.38%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Marinemax Inc (NY: HZO )

Historical Prices