Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.020	9.100	9.020	9.020	8,300	-0.08(-0.88%)
Mar 28, 2003	9.060	9.180	9.040	9.100	6,600	+0.00(+0.00%)
Mar 27, 2003	9.060	9.100	9.050	9.100	2,800	-0.04(-0.44%)
Mar 26, 2003	9.260	9.300	9.140	9.140	3,900	-0.12(-1.30%)
Mar 25, 2003	9.170	9.290	9.170	9.260	1,500	+0.23(+2.55%)
Mar 24, 2003	9.100	9.100	9.000	9.030	2,400	-0.02(-0.22%)
Mar 21, 2003	8.700	9.050	8.670	9.050	40,000	+0.20(+2.26%)
Mar 20, 2003	9.400	9.400	8.850	8.850	15,100	-0.60(-6.35%)
Mar 19, 2003	9.770	9.770	9.190	9.450	21,200	-0.37(-3.77%)
Mar 18, 2003	9.950	9.950	9.820	9.820	7,200	-0.18(-1.80%)
Mar 17, 2003	9.480	10.00	9.480	10.00	35,900	+0.56(+5.93%)
Mar 14, 2003	9.080	9.510	9.080	9.440	12,900	+0.34(+3.74%)
Mar 13, 2003	8.900	9.100	8.850	9.100	20,900	+0.23(+2.59%)
Mar 12, 2003	9.150	9.150	8.850	8.870	24,300	-0.23(-2.53%)
Mar 11, 2003	9.290	9.290	9.100	9.100	25,300	-0.15(-1.62%)
Mar 10, 2003	9.600	9.600	9.250	9.250	59,600	-0.40(-4.15%)
Mar 07, 2003	9.600	9.700	9.600	9.650	1,700	+0.01(+0.10%)
Mar 06, 2003	9.730	9.730	9.590	9.640	6,200	-0.11(-1.13%)
Mar 05, 2003	9.850	9.850	9.680	9.750	6,500	-0.15(-1.52%)
Mar 04, 2003	9.610	9.900	9.610	9.900	14,100	+0.32(+3.34%)
Mar 03, 2003	9.740	9.740	9.560	9.580	4,000	-0.19(-1.94%)
Feb 28, 2003	9.800	9.830	9.770	9.770	5,600	+0.00(+0.00%)
Feb 27, 2003	9.880	9.940	9.700	9.770	36,500	-0.16(-1.61%)
Feb 26, 2003	9.980	10.09	9.900	9.930	11,400	-0.07(-0.70%)
Feb 25, 2003	9.950	10.09	9.820	10.00	9,100	+0.05(+0.50%)
Feb 24, 2003	9.850	10.12	9.800	9.950	15,700	+0.05(+0.51%)
Feb 21, 2003	9.600	9.970	9.600	9.900	62,400	+0.30(+3.13%)
Feb 20, 2003	9.400	9.690	9.400	9.600	36,000	+0.20(+2.13%)
Feb 19, 2003	9.410	9.650	9.400	9.400	65,400	+0.05(+0.53%)
Feb 18, 2003	9.380	9.380	9.200	9.350	15,300	-0.08(-0.85%)
Feb 14, 2003	9.600	9.660	9.390	9.430	3,000	-0.17(-1.77%)
Feb 13, 2003	9.850	9.940	9.390	9.600	18,000	-0.35(-3.52%)
Feb 12, 2003	10.20	10.45	9.910	9.950	13,700	-0.25(-2.45%)
Feb 11, 2003	10.73	10.73	10.10	10.20	11,000	-0.53(-4.94%)
Feb 10, 2003	10.90	10.90	10.45	10.73	22,100	-0.17(-1.56%)
Feb 07, 2003	11.00	11.00	10.87	10.90	9,800	-0.10(-0.91%)
Feb 06, 2003	11.02	11.05	10.95	11.00	25,300	-0.02(-0.18%)
Feb 05, 2003	11.05	11.06	11.01	11.02	12,400	-0.01(-0.09%)
Feb 04, 2003	11.00	11.03	11.00	11.03	14,700	+0.03(+0.27%)
Feb 03, 2003	11.20	11.32	11.00	11.00	51,000	-0.50(-4.35%)
Jan 31, 2003	11.70	11.71	11.50	11.50	24,800	-0.12(-1.03%)
Jan 30, 2003	11.80	11.80	11.59	11.62	10,900	-0.22(-1.86%)
Jan 29, 2003	11.70	11.84	11.65	11.84	91,000	+0.19(+1.63%)
Jan 28, 2003	11.66	11.75	11.65	11.65	50,200	+0.00(+0.00%)
Jan 27, 2003	11.93	12.10	11.53	11.65	73,100	-0.27(-2.27%)
Jan 24, 2003	12.31	12.31	11.92	11.92	10,600	-0.47(-3.79%)
Jan 23, 2003	12.84	12.84	12.38	12.39	55,500	-0.45(-3.50%)
Jan 22, 2003	12.77	12.89	12.77	12.84	8,300	+0.04(+0.31%)
Jan 21, 2003	13.03	13.03	12.80	12.80	19,800	-0.23(-1.77%)
Jan 17, 2003	13.00	13.08	12.86	13.03	30,300	+0.02(+0.15%)
Jan 16, 2003	12.90	13.07	12.90	13.01	10,700	+0.06(+0.46%)
Jan 15, 2003	13.00	13.00	12.91	12.95	6,600	-0.08(-0.61%)
Jan 14, 2003	12.90	13.03	12.85	13.03	11,000	+0.08(+0.62%)
Jan 13, 2003	12.75	12.96	12.72	12.95	9,500	+0.15(+1.17%)
Jan 10, 2003	12.71	12.98	12.50	12.80	14,500	+0.09(+0.71%)
Jan 09, 2003	12.41	12.74	12.41	12.71	26,400	+0.20(+1.60%)
Jan 08, 2003	12.63	12.63	12.45	12.51	15,900	-0.13(-1.03%)
Jan 07, 2003	12.70	12.70	12.50	12.64	16,300	-0.09(-0.71%)
Jan 06, 2003	12.42	12.75	12.22	12.73	26,200	+0.41(+3.33%)
Jan 03, 2003	12.00	12.33	11.98	12.32	5,300	+0.32(+2.67%)
Jan 02, 2003	11.82	12.00	11.73	12.00	6,600	+0.19(+1.61%)
Dec 31, 2002	11.65	12.09	11.65	11.81	10,900	+0.21(+1.81%)
Dec 30, 2002	11.78	11.78	11.50	11.60	18,000	-0.15(-1.28%)
Dec 27, 2002	11.93	11.93	11.75	11.75	2,500	-0.16(-1.34%)
Dec 26, 2002	11.86	11.93	11.86	11.91	2,200	+0.15(+1.28%)
Dec 24, 2002	11.80	11.84	11.76	11.76	3,200	-0.06(-0.51%)
Dec 23, 2002	11.96	11.96	11.79	11.82	25,400	-0.16(-1.34%)
Dec 20, 2002	11.75	11.98	11.75	11.98	21,200	+0.18(+1.53%)
Dec 19, 2002	12.15	12.17	11.75	11.80	60,700	-0.31(-2.56%)
Dec 18, 2002	12.35	12.35	12.00	12.11	22,600	-0.34(-2.73%)
Dec 17, 2002	12.36	12.45	12.18	12.45	4,400	+0.02(+0.16%)
Dec 16, 2002	12.37	12.43	12.31	12.43	30,100	+0.08(+0.65%)
Dec 13, 2002	12.89	12.89	12.35	12.35	8,500	-0.54(-4.19%)
Dec 12, 2002	12.70	12.94	12.70	12.89	5,900	+0.20(+1.58%)
Dec 11, 2002	12.63	12.80	12.63	12.69	8,800	+0.06(+0.48%)
Dec 10, 2002	12.56	12.69	12.52	12.63	5,400	-0.03(-0.24%)
Dec 09, 2002	12.92	12.95	12.50	12.66	21,000	-0.18(-1.40%)
Dec 06, 2002	12.60	12.92	12.52	12.84	16,200	+0.19(+1.50%)
Dec 05, 2002	12.85	12.85	12.57	12.65	19,800	-0.22(-1.71%)
Dec 04, 2002	12.00	12.90	11.89	12.87	22,100	+0.81(+6.72%)
Dec 03, 2002	12.35	12.50	12.00	12.06	33,600	-0.32(-2.58%)
Dec 02, 2002	12.50	12.57	12.37	12.38	4,600	-0.12(-0.96%)
Nov 29, 2002	12.52	12.52	12.49	12.50	26,700	+0.01(+0.08%)
Nov 27, 2002	12.46	12.55	12.35	12.49	33,500	+0.09(+0.73%)
Nov 26, 2002	12.50	12.50	12.30	12.40	21,100	-0.03(-0.24%)
Nov 25, 2002	12.40	12.63	12.38	12.43	66,200	+0.12(+0.97%)
Nov 22, 2002	11.87	12.31	11.87	12.31	42,400	+0.34(+2.84%)
Nov 21, 2002	11.90	11.99	11.86	11.97	5,500	+0.13(+1.10%)
Nov 20, 2002	11.10	11.84	11.10	11.84	17,000	+0.64(+5.71%)
Nov 19, 2002	11.00	11.30	11.00	11.20	7,100	+0.20(+1.82%)
Nov 18, 2002	10.93	11.11	10.91	11.00	8,100	+0.05(+0.46%)
Nov 15, 2002	10.60	11.00	10.60	10.95	4,200	+0.40(+3.79%)
Nov 14, 2002	10.18	10.55	10.09	10.55	16,300	+0.47(+4.66%)
Nov 13, 2002	10.07	10.20	10.04	10.08	2,700	+0.01(+0.10%)
Nov 12, 2002	9.930	10.18	9.930	10.07	40,700	+0.17(+1.72%)
Nov 11, 2002	9.990	9.990	9.900	9.900	3,300	-0.10(-1.00%)
Nov 08, 2002	10.40	10.45	9.840	10.00	31,700	-0.31(-3.01%)
Nov 07, 2002	10.90	10.90	10.30	10.31	25,400	-0.65(-5.93%)
Nov 06, 2002	11.02	11.54	10.80	10.96	58,100	+0.04(+0.37%)
Nov 05, 2002	10.50	10.92	10.45	10.92	26,600	+0.42(+4.00%)
Nov 04, 2002	10.17	10.55	10.17	10.50	10,100	+0.32(+3.14%)
Nov 01, 2002	9.910	10.20	9.910	10.18	32,000	+0.18(+1.80%)
Oct 31, 2002	10.16	10.16	9.920	10.00	27,000	-0.28(-2.72%)
Oct 30, 2002	10.32	10.32	10.28	10.28	40,600	-0.07(-0.68%)
Oct 29, 2002	10.30	10.35	10.20	10.35	5,100	-0.05(-0.48%)
Oct 28, 2002	10.44	10.44	10.25	10.40	9,800	-0.04(-0.38%)
Oct 25, 2002	10.39	10.52	10.34	10.44	18,500	+0.14(+1.36%)
Oct 24, 2002	9.850	10.80	9.850	10.30	56,400	+1.12(+12.20%)
Oct 23, 2002	9.090	9.200	9.020	9.180	2,600	+0.18(+2.00%)
Oct 22, 2002	8.880	9.100	8.880	9.000	36,700	+0.12(+1.35%)
Oct 21, 2002	9.030	9.030	8.510	8.880	16,300	-0.15(-1.66%)
Oct 18, 2002	8.860	9.080	8.750	9.030	8,600	+0.27(+3.08%)
Oct 17, 2002	8.250	8.760	8.250	8.760	7,500	+0.55(+6.70%)
Oct 16, 2002	8.500	8.500	8.200	8.210	5,200	-0.34(-3.98%)
Oct 15, 2002	8.010	8.580	8.010	8.550	18,800	+0.54(+6.74%)
Oct 14, 2002	7.700	8.050	7.700	8.010	8,800	+0.41(+5.39%)
Oct 11, 2002	7.600	7.710	7.150	7.600	89,000	+0.10(+1.33%)
Oct 10, 2002	7.600	7.600	7.430	7.500	6,800	-0.13(-1.70%)
Oct 09, 2002	8.320	8.330	7.550	7.630	54,400	-0.79(-9.38%)
Oct 08, 2002	8.430	8.460	8.380	8.420	12,500	-0.01(-0.12%)
Oct 07, 2002	8.440	8.470	8.390	8.430	14,000	-0.02(-0.24%)
Oct 04, 2002	8.950	8.950	8.410	8.450	12,300	-0.40(-4.52%)
Oct 03, 2002	8.350	8.850	8.350	8.850	21,800	+0.58(+7.01%)
Oct 02, 2002	8.200	8.600	8.140	8.270	90,000	+0.02(+0.24%)
Oct 01, 2002	8.910	8.950	8.250	8.250	20,100	-0.76(-8.44%)
Sep 30, 2002	9.250	9.250	9.000	9.010	23,000	-0.34(-3.64%)
Sep 27, 2002	9.600	9.670	9.300	9.350	11,200	-0.27(-2.81%)
Sep 26, 2002	9.730	9.730	9.610	9.620	29,700	-0.04(-0.41%)
Sep 25, 2002	9.500	9.660	9.500	9.660	6,600	+0.16(+1.68%)
Sep 24, 2002	9.850	9.850	9.460	9.500	13,600	-0.45(-4.52%)
Sep 23, 2002	10.35	10.35	9.850	9.950	31,200	-0.50(-4.78%)
Sep 20, 2002	10.70	10.70	10.15	10.45	65,200	-0.27(-2.52%)
Sep 19, 2002	11.20	11.20	10.50	10.72	60,300	-0.44(-3.94%)
Sep 18, 2002	11.24	11.30	11.16	11.16	15,500	-0.09(-0.80%)
Sep 17, 2002	11.35	11.35	11.25	11.25	1,500	-0.19(-1.66%)
Sep 16, 2002	11.30	11.47	11.30	11.44	2,800	+0.24(+2.14%)
Sep 13, 2002	11.18	11.22	11.18	11.20	230,000	+0.00(+0.00%)
Sep 12, 2002	11.00	11.20	11.00	11.20	8,400	+0.20(+1.82%)
Sep 11, 2002	10.90	11.00	10.90	11.00	16,500	+0.60(+5.77%)
Sep 10, 2002	10.08	10.50	10.02	10.40	27,400	+0.32(+3.17%)
Sep 09, 2002	9.550	10.10	9.420	10.08	108,400	+0.43(+4.46%)
Sep 06, 2002	9.800	9.830	9.470	9.650	51,900	-0.19(-1.93%)
Sep 05, 2002	9.900	10.05	9.840	9.840	19,900	-0.40(-3.91%)
Sep 04, 2002	10.48	10.50	10.23	10.24	15,700	-0.21(-2.01%)
Sep 03, 2002	11.15	11.15	10.45	10.45	34,400	-0.75(-6.70%)
Aug 30, 2002	11.25	11.45	11.20	11.20	2,200	-0.12(-1.06%)
Aug 29, 2002	11.25	11.32	11.15	11.32	6,000	+0.12(+1.07%)
Aug 28, 2002	11.35	11.37	11.20	11.20	4,000	-0.18(-1.58%)
Aug 27, 2002	11.49	11.50	11.35	11.38	6,900	-0.11(-0.96%)
Aug 26, 2002	11.42	11.49	11.42	11.49	11,100	+0.12(+1.06%)
Aug 23, 2002	11.46	11.46	11.32	11.37	3,200	-0.09(-0.79%)
Aug 22, 2002	11.45	11.48	11.40	11.46	140,000	-0.04(-0.35%)
Aug 21, 2002	10.90	11.50	10.90	11.50	54,700	+0.60(+5.50%)
Aug 20, 2002	11.45	11.50	10.83	10.90	41,300	-0.60(-5.22%)
Aug 16, 2002	11.20	11.50	11.20	11.50	28,300	+0.30(+2.68%)
Aug 15, 2002	11.20	11.31	11.09	11.20	46,400	+0.00(+0.00%)
Aug 14, 2002	11.70	11.75	10.56	11.20	71,900	-0.58(-4.92%)
Aug 13, 2002	12.48	12.48	11.78	11.78	36,400	-0.70(-5.61%)
Aug 12, 2002	12.60	12.60	12.48	12.48	4,600	+0.38(+3.14%)
Aug 07, 2002	12.10	12.20	11.90	12.10	10,700	+0.05(+0.41%)
Aug 06, 2002	12.12	12.12	12.00	12.05	28,200	-0.04(-0.33%)
Aug 05, 2002	12.18	12.18	12.05	12.09	34,100	-0.09(-0.74%)
Aug 02, 2002	12.29	12.29	12.08	12.18	88,900	-0.11(-0.90%)
Aug 01, 2002	12.29	12.33	12.25	12.29	28,500	+0.00(+0.00%)
Jul 31, 2002	12.66	12.66	12.28	12.29	14,000	-0.37(-2.92%)
Jul 30, 2002	12.70	12.74	12.30	12.66	48,700	-0.09(-0.71%)
Jul 29, 2002	11.90	12.76	11.86	12.75	40,000	+0.60(+4.94%)
Jul 26, 2002	11.75	12.15	11.75	12.15	8,300	+0.47(+4.02%)
Jul 25, 2002	11.10	11.70	11.10	11.68	14,800	+0.58(+5.23%)
Jul 24, 2002	10.95	11.14	10.87	11.10	35,800	+0.12(+1.09%)
Jul 23, 2002	10.90	11.25	10.52	10.98	60,800	+0.12(+1.10%)
Jul 22, 2002	11.25	11.27	10.75	10.86	45,700	-0.44(-3.89%)
Jul 19, 2002	10.85	11.40	10.83	11.30	125,900	-1.05(-8.50%)
Jul 17, 2002	13.03	13.12	12.35	12.35	42,000	-1.10(-8.18%)
Jul 12, 2002	13.93	13.93	13.45	13.45	76,100	-0.48(-3.45%)
Jul 11, 2002	14.00	14.03	13.83	13.93	25,000	-0.02(-0.14%)
Jul 10, 2002	14.00	14.00	13.73	13.95	53,000	-0.02(-0.14%)
Jul 09, 2002	13.90	13.97	13.90	13.97	56,600	+0.07(+0.50%)
Jul 08, 2002	13.30	13.90	13.30	13.90	24,600	+0.62(+4.67%)
Jul 05, 2002	13.25	13.30	13.05	13.28	25,400	+0.03(+0.23%)
Jul 04, 2002	13.00	13.25	12.95	13.25	64,700	+0.00(+0.00%)
Jul 03, 2002	13.00	13.25	12.95	13.25	64,700	+0.18(+1.38%)
Jul 02, 2002	13.30	13.30	12.95	13.07	33,800	-0.28(-2.10%)
Jul 01, 2002	12.85	13.35	12.75	13.35	88,300	+0.40(+3.09%)
Jun 28, 2002	13.42	13.50	12.16	12.95	210,300	-0.47(-3.50%)
Jun 27, 2002	13.15	13.62	13.07	13.42	66,800	+0.27(+2.05%)
Jun 26, 2002	13.54	13.54	12.94	13.15	42,700	-0.38(-2.81%)
Jun 25, 2002	13.60	13.76	13.53	13.53	25,600	-0.33(-2.38%)
Jun 21, 2002	13.85	13.86	13.84	13.86	37,100	+0.02(+0.14%)
Jun 20, 2002	13.70	13.85	13.66	13.84	22,600	+0.15(+1.10%)
Jun 19, 2002	13.20	13.72	13.20	13.69	39,700	+0.57(+4.34%)
Jun 18, 2002	13.14	13.35	13.10	13.12	12,200	+0.08(+0.61%)
Jun 17, 2002	12.92	13.30	12.92	13.04	20,900	+0.14(+1.09%)
Jun 14, 2002	12.35	12.92	12.35	12.90	86,100	+0.73(+6.00%)
Jun 12, 2002	12.50	12.50	12.08	12.17	710,000	-0.25(-2.01%)
Jun 11, 2002	11.80	12.50	11.80	12.42	149,800	+0.67(+5.70%)
Jun 10, 2002	11.40	11.85	11.40	11.75	13,500	+0.35(+3.07%)
Jun 07, 2002	11.10	11.45	11.10	11.40	30,200	+0.25(+2.24%)
Jun 06, 2002	11.00	11.15	10.95	11.15	21,900	+0.14(+1.27%)
Jun 05, 2002	11.48	11.48	10.85	11.01	40,100	-1.04(-8.63%)
May 31, 2002	12.35	12.50	12.00	12.05	21,300	-1.50(-11.07%)
May 28, 2002	13.75	13.75	13.20	13.55	28,600	-0.26(-1.88%)
May 27, 2002	13.80	13.82	13.80	13.81	4,000	+0.00(+0.00%)
May 24, 2002	13.80	13.82	13.80	13.81	4,000	+0.00(+0.00%)
May 23, 2002	13.87	13.88	13.80	13.81	32,300	-0.01(-0.07%)
May 22, 2002	14.00	14.00	13.80	13.82	17,400	-0.14(-1.00%)
May 21, 2002	13.95	14.05	13.85	13.96	16,100	+0.15(+1.09%)
May 20, 2002	13.85	13.85	13.75	13.81	11,800	+0.01(+0.07%)
May 17, 2002	14.05	14.05	13.80	13.80	10,900	-0.21(-1.50%)
May 16, 2002	13.75	14.10	13.70	14.01	45,100	+0.21(+1.52%)
May 15, 2002	14.00	14.00	13.80	13.80	12,100	-0.14(-1.00%)
May 14, 2002	13.48	14.00	13.48	13.94	17,300	+0.49(+3.64%)
May 13, 2002	13.56	13.70	13.45	13.45	52,400	-0.14(-1.03%)
May 10, 2002	13.75	13.75	13.35	13.59	58,500	-0.11(-0.80%)
May 09, 2002	14.00	14.00	13.70	13.70	26,400	-0.35(-2.49%)
May 08, 2002	14.35	14.35	14.05	14.05	87,500	-0.25(-1.75%)
May 07, 2002	14.40	14.40	14.29	14.30	13,600	-0.10(-0.69%)
May 06, 2002	14.45	14.45	14.30	14.40	54,100	-0.05(-0.35%)
May 03, 2002	14.09	14.45	13.98	14.45	130,400	+0.43(+3.07%)
May 02, 2002	14.01	14.15	13.98	14.02	89,800	-0.05(-0.36%)
May 01, 2002	14.09	14.15	14.02	14.07	52,100	-0.01(-0.07%)
Apr 30, 2002	14.00	14.10	13.95	14.08	101,400	+0.05(+0.36%)
Apr 29, 2002	14.10	14.13	13.95	14.03	89,800	-0.07(-0.50%)
Apr 26, 2002	14.20	14.20	14.05	14.10	162,100	-0.04(-0.28%)
Apr 25, 2002	14.40	14.48	14.13	14.14	102,800	-0.16(-1.12%)
Apr 24, 2002	13.58	14.65	13.50	14.30	224,900	+0.82(+6.08%)
Apr 23, 2002	13.89	13.90	12.75	13.48	196,800	-0.42(-3.02%)
Apr 22, 2002	14.54	14.55	13.75	13.90	61,500	-0.65(-4.47%)
Apr 19, 2002	14.75	14.75	14.50	14.55	63,900	-0.15(-1.02%)
Apr 18, 2002	14.60	14.74	14.55	14.70	53,700	+0.00(+0.00%)
Apr 17, 2002	14.67	14.70	14.46	14.70	91,300	+0.00(+0.00%)
Apr 16, 2002	14.60	14.80	14.60	14.70	106,000	+0.00(+0.00%)
Apr 15, 2002	14.95	14.98	14.70	14.70	69,600	-0.25(-1.67%)
Apr 12, 2002	15.00	15.40	14.70	14.95	270,000	-0.10(-0.66%)
Apr 11, 2002	13.80	15.20	13.50	15.05	995,000	+1.05(+7.50%)
Apr 10, 2002	14.00	15.30	13.70	14.00	490,800	+0.80(+6.06%)
Apr 09, 2002	12.35	13.77	12.35	13.20	431,600	+0.90(+7.32%)
Apr 08, 2002	12.35	12.35	11.95	12.30	12,500	-0.05(-0.40%)
Apr 05, 2002	12.40	12.40	12.25	12.35	54,200	-0.04(-0.32%)
Apr 04, 2002	12.15	12.40	12.11	12.39	40,000	+0.31(+2.57%)
Apr 03, 2002	12.05	12.20	12.05	12.08	6,500	+0.05(+0.42%)
Apr 02, 2002	11.90	12.20	11.90	12.03	61,000	+0.03(+0.25%)