Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.59 16.88 16.53 16.69 148,100 +0.02(+0.12%)
Dec 30, 2019 16.70 16.81 16.45 16.67 126,251 +0.00(+0.00%)
Dec 27, 2019 16.75 16.87 16.57 16.67 97,200 -0.01(-0.06%)
Dec 26, 2019 16.77 16.81 16.57 16.68 68,238 -0.09(-0.54%)
Dec 24, 2019 16.63 16.85 16.60 16.77 56,200 +0.17(+1.02%)
Dec 23, 2019 16.60 16.73 16.29 16.60 184,764 +0.19(+1.16%)
Dec 20, 2019 16.54 16.75 16.36 16.41 792,800 -0.17(-1.03%)
Dec 19, 2019 16.58 16.73 16.48 16.58 259,502 -0.03(-0.18%)
Dec 18, 2019 16.50 16.77 16.47 16.61 193,030 +0.08(+0.48%)
Dec 17, 2019 16.26 16.69 16.22 16.53 221,758 +0.21(+1.29%)
Dec 16, 2019 16.72 16.85 16.11 16.32 361,109 -0.38(-2.28%)
Dec 13, 2019 16.73 16.86 16.47 16.70 150,100 -0.20(-1.18%)
Dec 12, 2019 16.25 16.96 16.20 16.90 166,794 +0.62(+3.81%)
Dec 11, 2019 16.10 16.34 16.00 16.28 115,421 +0.13(+0.80%)
Dec 10, 2019 16.13 16.20 15.95 16.15 108,284 +0.01(+0.06%)
Dec 09, 2019 16.18 16.31 15.92 16.14 205,534 +0.02(+0.12%)
Dec 06, 2019 16.18 16.56 16.10 16.12 241,900 +0.03(+0.19%)
Dec 05, 2019 16.34 16.54 15.65 16.09 329,809 -0.25(-1.53%)
Dec 04, 2019 16.60 16.86 16.26 16.34 190,055 -0.23(-1.39%)
Dec 03, 2019 16.35 16.63 16.31 16.57 126,346 +0.04(+0.24%)
Dec 02, 2019 16.72 16.72 16.29 16.53 165,123 -0.03(-0.18%)
Nov 29, 2019 16.33 16.70 16.27 16.56 91,800 +0.19(+1.16%)
Nov 27, 2019 16.55 16.61 16.24 16.37 139,600 +0.01(+0.06%)
Nov 26, 2019 16.57 16.64 16.36 16.36 145,623 -0.17(-1.03%)
Nov 25, 2019 16.16 16.65 15.99 16.53 143,567 +0.58(+3.64%)
Nov 22, 2019 16.15 16.26 15.91 15.95 88,100 -0.07(-0.44%)
Nov 21, 2019 16.03 16.10 15.85 16.02 129,719 +0.09(+0.56%)
Nov 20, 2019 16.20 16.32 15.89 15.93 164,365 -0.44(-2.69%)
Nov 19, 2019 16.61 16.61 16.19 16.37 120,336 -0.30(-1.80%)
Nov 18, 2019 16.57 16.70 16.41 16.67 74,795 +0.05(+0.30%)
Nov 15, 2019 16.50 16.65 16.30 16.62 130,300 +0.24(+1.47%)
Nov 14, 2019 16.32 16.52 16.18 16.38 125,234 +0.06(+0.37%)
Nov 13, 2019 16.41 16.54 16.09 16.32 146,569 -0.29(-1.75%)
Nov 12, 2019 16.52 16.82 16.37 16.61 141,556 +0.07(+0.42%)
Nov 11, 2019 16.46 16.64 16.39 16.54 158,600 +0.00(+0.00%)
Nov 08, 2019 16.89 16.96 16.32 16.54 152,500 -0.41(-2.42%)
Nov 07, 2019 17.00 17.29 16.94 16.95 111,060 +0.08(+0.47%)
Nov 06, 2019 16.68 16.93 16.53 16.87 127,251 +0.06(+0.36%)
Nov 05, 2019 16.58 17.03 16.55 16.81 159,368 +0.26(+1.57%)
Nov 04, 2019 15.61 16.67 15.51 16.55 315,294 +0.97(+6.23%)
Nov 01, 2019 15.50 15.63 15.36 15.58 272,500 +0.13(+0.84%)
Oct 31, 2019 15.51 15.53 15.10 15.45 307,940 +0.04(+0.26%)
Oct 30, 2019 16.71 16.97 14.95 15.41 1,040,950 -2.82(-15.47%)
Oct 29, 2019 17.12 18.76 16.45 18.23 861,303 +0.07(+0.39%)
Oct 28, 2019 17.70 18.32 17.63 18.16 631,082 +0.66(+3.77%)
Oct 25, 2019 17.28 17.58 17.28 17.50 194,800 +0.15(+0.86%)
Oct 24, 2019 17.25 17.51 16.92 17.35 193,481 +0.21(+1.23%)
Oct 23, 2019 16.79 17.38 16.73 17.14 244,231 +0.57(+3.44%)
Oct 22, 2019 16.29 16.59 16.06 16.57 105,459 +0.37(+2.28%)
Oct 21, 2019 16.35 16.66 16.05 16.20 138,173 +0.00(+0.00%)
Oct 18, 2019 16.09 16.34 16.07 16.20 122,300 -0.01(-0.06%)
Oct 17, 2019 16.35 16.44 16.09 16.21 152,014 -0.03(-0.18%)
Oct 16, 2019 15.81 16.53 15.81 16.24 215,848 +0.39(+2.46%)
Oct 15, 2019 15.55 16.18 15.52 15.85 192,213 +0.30(+1.93%)
Oct 14, 2019 15.55 15.72 15.33 15.55 142,728 +0.01(+0.06%)
Oct 11, 2019 15.37 15.85 15.33 15.54 138,800 +0.41(+2.71%)
Oct 10, 2019 15.30 15.52 15.02 15.13 84,694 -0.17(-1.11%)
Oct 09, 2019 15.20 15.52 15.20 15.30 103,776 +0.16(+1.06%)
Oct 08, 2019 14.86 15.29 14.86 15.14 145,929 +0.12(+0.80%)
Oct 07, 2019 14.96 15.28 14.94 15.02 93,501 +0.06(+0.40%)
Oct 04, 2019 14.75 15.03 14.75 14.96 131,400 +0.23(+1.56%)
Oct 03, 2019 15.25 15.25 14.56 14.73 106,178 -0.51(-3.35%)
Oct 02, 2019 15.27 15.33 15.03 15.24 145,354 -0.17(-1.10%)
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.