Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.30	14.56	13.56	14.24	468,100	-0.01(-0.07%)
Oct 30, 2007	14.52	14.65	14.19	14.25	253,200	-0.29(-1.99%)
Oct 29, 2007	14.38	14.87	14.17	14.54	265,500	+0.21(+1.47%)
Oct 26, 2007	14.24	14.55	13.99	14.33	232,500	+0.34(+2.43%)
Oct 25, 2007	13.79	14.07	13.50	13.99	220,000	+0.25(+1.82%)
Oct 24, 2007	13.92	14.18	13.50	13.74	222,300	-0.33(-2.35%)
Oct 23, 2007	14.63	14.63	13.85	14.07	252,100	-0.43(-2.97%)
Oct 22, 2007	14.23	14.78	13.99	14.50	242,500	+0.47(+3.35%)
Oct 19, 2007	14.69	14.78	14.01	14.03	322,700	-0.72(-4.88%)
Oct 18, 2007	15.15	15.20	14.66	14.75	149,800	-0.47(-3.09%)
Oct 17, 2007	15.55	15.82	14.89	15.22	179,500	-0.17(-1.10%)
Oct 16, 2007	15.49	15.60	15.21	15.39	217,700	-0.11(-0.71%)
Oct 15, 2007	15.84	15.84	15.28	15.50	281,200	-0.35(-2.21%)
Oct 12, 2007	15.24	15.91	15.18	15.85	278,000	+0.66(+4.34%)
Oct 11, 2007	15.81	15.97	15.12	15.19	387,100	-0.57(-3.62%)
Oct 10, 2007	15.90	15.96	15.67	15.76	276,800	-0.19(-1.19%)
Oct 09, 2007	15.68	16.21	15.68	15.95	207,600	+0.27(+1.72%)
Oct 08, 2007	15.60	15.89	15.37	15.68	150,500	+0.02(+0.13%)
Oct 05, 2007	14.98	15.85	14.89	15.66	279,300	+0.71(+4.75%)
Oct 04, 2007	15.21	15.24	14.65	14.95	172,900	-0.21(-1.39%)
Oct 03, 2007	14.55	15.61	14.53	15.16	460,900	+0.56(+3.84%)
Oct 02, 2007	14.70	14.89	14.18	14.60	519,200	+0.00(+0.00%)
Oct 01, 2007	14.54	14.74	14.26	14.60	351,200	+0.04(+0.27%)
Sep 28, 2007	14.53	14.76	14.43	14.56	224,500	-0.07(-0.48%)
Sep 27, 2007	15.03	15.07	14.30	14.63	462,300	-0.33(-2.21%)
Sep 26, 2007	15.09	15.18	14.76	14.96	361,400	-0.05(-0.33%)
Sep 25, 2007	15.46	15.49	14.96	15.01	716,500	-0.61(-3.91%)
Sep 24, 2007	16.42	16.62	15.54	15.62	357,900	-0.81(-4.93%)
Sep 21, 2007	16.52	16.72	16.29	16.43	328,000	+0.07(+0.43%)
Sep 20, 2007	16.69	17.01	16.36	16.36	254,600	-0.38(-2.27%)
Sep 19, 2007	16.75	16.88	15.81	16.74	588,900	+0.15(+0.90%)
Sep 18, 2007	15.47	16.72	15.47	16.59	490,000	+1.15(+7.45%)
Sep 17, 2007	15.91	16.04	15.41	15.44	199,800	-0.55(-3.44%)
Sep 14, 2007	15.38	16.08	15.38	15.99	413,400	+0.40(+2.57%)
Sep 13, 2007	15.40	15.71	15.26	15.59	397,500	+0.23(+1.50%)
Sep 12, 2007	16.04	16.12	15.30	15.36	934,400	-0.76(-4.71%)
Sep 11, 2007	16.73	16.86	15.96	16.12	732,200	-0.56(-3.36%)
Sep 10, 2007	17.41	17.72	16.66	16.68	393,300	-0.56(-3.25%)
Sep 07, 2007	17.86	17.86	17.19	17.24	491,300	-0.66(-3.69%)
Sep 06, 2007	17.78	17.92	17.52	17.90	314,600	+0.12(+0.67%)
Sep 05, 2007	18.30	18.37	17.64	17.78	674,600	-0.58(-3.16%)
Sep 04, 2007	18.35	18.75	18.30	18.36	198,000	+0.02(+0.11%)
Aug 31, 2007	18.48	18.65	18.17	18.34	222,200	+0.20(+1.10%)
Aug 30, 2007	18.25	18.63	18.04	18.14	129,900	-0.16(-0.87%)
Aug 29, 2007	18.05	18.35	17.85	18.30	274,900	+0.31(+1.72%)
Aug 28, 2007	18.90	19.03	17.96	17.99	301,100	-0.88(-4.66%)
Aug 27, 2007	19.02	19.37	18.79	18.87	171,500	-0.19(-1.00%)
Aug 24, 2007	18.52	19.07	18.52	19.06	428,800	+0.49(+2.64%)
Aug 23, 2007	19.00	19.11	18.50	18.57	293,300	-0.28(-1.49%)
Aug 22, 2007	19.17	19.43	18.77	18.85	215,700	-0.24(-1.26%)
Aug 21, 2007	19.29	19.62	18.90	19.09	185,000	-0.22(-1.14%)
Aug 20, 2007	19.25	19.53	19.16	19.31	274,300	+0.13(+0.68%)
Aug 17, 2007	19.16	19.69	18.92	19.18	406,000	+0.68(+3.68%)
Aug 16, 2007	18.49	18.70	17.81	18.50	566,300	-0.04(-0.22%)
Aug 15, 2007	18.36	18.85	18.14	18.54	426,400	+0.13(+0.71%)
Aug 14, 2007	18.92	19.39	18.22	18.41	578,600	-0.61(-3.21%)
Aug 13, 2007	19.59	19.82	18.87	19.02	377,100	-0.48(-2.46%)
Aug 10, 2007	20.00	21.34	19.50	19.50	1,343,400	-2.20(-10.14%)
Aug 09, 2007	19.00	21.96	19.00	21.70	1,814,700	+0.80(+3.83%)
Aug 08, 2007	20.07	21.48	20.07	20.90	1,083,400	+1.10(+5.56%)
Aug 07, 2007	19.85	20.49	18.99	19.80	1,000,100	-0.01(-0.05%)
Aug 06, 2007	19.11	19.86	18.88	19.81	473,500	+0.80(+4.21%)
Aug 03, 2007	19.14	19.28	18.96	19.01	255,800	-0.27(-1.40%)
Aug 02, 2007	18.88	19.38	18.79	19.28	302,100	+0.37(+1.96%)