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 (%)
Apr 30, 2018 23.15 23.34 20.85 21.60 585,389 -1.45(-6.29%)
Apr 27, 2018 22.35 23.25 22.35 23.05 817,135 +0.85(+3.83%)
Apr 26, 2018 20.35 22.40 20.20 22.20 953,094 +4.65(+26.50%)
Apr 25, 2018 17.60 17.75 17.30 17.55 412,901 -0.20(-1.13%)
Apr 24, 2018 18.25 18.40 17.50 17.75 300,659 -0.40(-2.20%)
Apr 23, 2018 17.85 18.18 17.70 18.15 353,665 +0.40(+2.25%)
Apr 20, 2018 18.05 18.40 17.70 17.75 302,070 -0.35(-1.93%)
Apr 19, 2018 18.55 18.65 18.00 18.10 313,450 -0.60(-3.21%)
Apr 18, 2018 18.90 19.05 18.45 18.70 262,837 -0.20(-1.06%)
Apr 17, 2018 18.80 18.95 18.55 18.90 277,484 +0.35(+1.89%)
Apr 16, 2018 18.70 19.00 18.50 18.55 211,732 -0.05(-0.27%)
Apr 13, 2018 19.00 19.10 18.40 18.60 216,736 -0.20(-1.06%)
Apr 12, 2018 18.60 19.00 18.55 18.80 216,805 +0.20(+1.08%)
Apr 11, 2018 18.75 19.10 18.35 18.60 171,602 -0.40(-2.11%)
Apr 10, 2018 18.45 19.10 18.25 19.00 290,146 +0.85(+4.68%)
Apr 09, 2018 18.55 18.55 18.05 18.15 292,013 -0.35(-1.89%)
Apr 06, 2018 18.90 19.12 18.35 18.50 143,820 -0.55(-2.89%)
Apr 05, 2018 18.85 19.25 18.55 19.05 137,766 +0.40(+2.14%)
Apr 04, 2018 17.90 18.70 17.80 18.65 428,410 +0.40(+2.19%)
Apr 03, 2018 19.00 19.20 18.15 18.25 459,941 -0.70(-3.69%)
Apr 02, 2018 19.35 19.40 18.75 18.95 208,324 -0.50(-2.57%)
Mar 29, 2018 19.45 19.45 19.45 0 +0.40(+2.10%)
Mar 28, 2018 18.95 19.50 18.70 19.05 301,793 +0.05(+0.26%)
Mar 27, 2018 19.50 19.50 18.80 19.00 169,823 -0.50(-2.56%)
Mar 26, 2018 19.55 19.55 18.70 19.50 226,775 +0.20(+1.04%)
Mar 23, 2018 19.95 20.20 19.23 19.30 253,758 -0.55(-2.77%)
Mar 22, 2018 20.05 20.15 19.68 19.85 213,379 -0.35(-1.73%)
Mar 21, 2018 20.30 20.50 20.00 20.20 212,957 -0.10(-0.49%)
Mar 20, 2018 20.65 20.65 20.15 20.30 249,543 -0.30(-1.46%)
Mar 19, 2018 20.65 20.77 20.15 20.60 255,831 -0.10(-0.48%)
Mar 16, 2018 19.95 20.80 19.95 20.70 559,100 +0.85(+4.28%)
Mar 15, 2018 20.35 20.35 19.60 19.85 168,893 -0.40(-1.98%)
Mar 14, 2018 20.40 20.45 20.10 20.25 148,867 -0.10(-0.49%)
Mar 13, 2018 20.75 20.90 20.25 20.35 142,250 -0.25(-1.21%)
Mar 12, 2018 21.15 21.35 20.55 20.60 199,960 -0.55(-2.60%)
Mar 09, 2018 20.45 21.35 20.20 21.15 174,392 +0.90(+4.44%)
Mar 08, 2018 21.00 21.10 20.10 20.25 250,597 -0.65(-3.11%)
Mar 07, 2018 21.15 20.90 235,906 -0.10(-0.48%)
Mar 06, 2018 20.85 21.15 20.65 21.00 129,395 +0.20(+0.96%)
Mar 05, 2018 20.55 20.90 20.45 20.80 163,987 +0.25(+1.22%)
Mar 02, 2018 20.20 20.68 19.80 20.55 250,787 +0.10(+0.49%)
Mar 01, 2018 20.90 20.90 20.15 20.45 272,910 -0.45(-2.15%)
Feb 28, 2018 21.25 21.40 20.90 20.90 235,710 -0.30(-1.42%)
Feb 27, 2018 21.55 21.71 21.00 21.20 332,118 -0.30(-1.40%)
Feb 26, 2018 20.95 21.50 20.85 21.50 194,051 +0.60(+2.87%)
Feb 23, 2018 21.20 21.25 20.45 20.90 320,777 -0.25(-1.18%)
Feb 22, 2018 21.45 21.45 20.85 21.15 374,306 -0.30(-1.40%)
Feb 21, 2018 21.25 21.65 21.05 21.45 187,665 +0.35(+1.66%)
Feb 20, 2018 21.50 21.70 21.00 21.10 425,845 -0.40(-1.86%)
Feb 16, 2018 21.50 21.50 21.50 0 -0.65(-2.93%)
Feb 15, 2018 21.80 22.30 21.65 22.15 391,368 +0.55(+2.55%)
Feb 14, 2018 21.30 21.66 21.25 21.60 236,560 +0.15(+0.70%)
Feb 13, 2018 21.55 21.90 21.19 21.45 298,295 -0.30(-1.38%)
Feb 12, 2018 21.25 21.90 20.75 21.75 441,164 +0.55(+2.59%)
Feb 09, 2018 20.85 21.41 20.45 21.20 489,378 +0.45(+2.17%)
Feb 08, 2018 21.20 21.30 20.65 20.75 692,186 -0.45(-2.12%)
Feb 07, 2018 20.85 21.30 20.75 21.20 381,936 +0.30(+1.44%)
Feb 06, 2018 19.70 21.00 19.50 20.90 550,804 +0.57(+2.83%)
Feb 05, 2018 21.00 21.45 19.85 20.32 352,324 -0.78(-3.67%)
Feb 02, 2018 21.95 22.35 21.05 21.10 536,595 -1.10(-4.95%)
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.