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 (%)
Jun 30, 2021 48.27 48.99 48.01 48.74 308,253 +0.37(+0.76%)
Jun 29, 2021 48.24 49.11 48.24 48.37 264,500 +0.33(+0.69%)
Jun 28, 2021 48.00 48.70 46.53 48.04 348,721 +0.04(+0.08%)
Jun 25, 2021 48.71 49.58 48.00 48.00 947,961 -0.60(-1.23%)
Jun 24, 2021 48.80 48.90 47.49 48.60 265,966 +0.38(+0.79%)
Jun 23, 2021 48.07 48.58 46.76 48.22 398,373 +0.18(+0.37%)
Jun 22, 2021 48.10 48.50 46.50 48.04 376,980 +0.10(+0.21%)
Jun 21, 2021 46.74 48.82 45.50 47.94 647,995 +2.75(+6.09%)
Jun 18, 2021 45.10 45.75 44.06 45.19 616,995 -0.29(-0.64%)
Jun 17, 2021 46.42 47.05 45.06 45.48 600,831 -1.51(-3.21%)
Jun 16, 2021 45.44 47.33 45.03 46.99 601,308 +0.98(+2.13%)
Jun 15, 2021 45.84 46.22 44.79 46.01 500,610 +0.18(+0.39%)
Jun 14, 2021 48.01 48.39 45.37 45.83 519,230 -2.18(-4.54%)
Jun 11, 2021 47.25 48.97 47.19 48.01 521,041 +0.95(+2.02%)
Jun 10, 2021 47.63 48.22 46.63 47.06 507,905 +0.03(+0.06%)
Jun 09, 2021 47.07 47.71 46.47 47.03 436,255 -0.45(-0.95%)
Jun 08, 2021 47.29 47.91 46.11 47.48 519,279 +0.75(+1.60%)
Jun 07, 2021 47.70 48.46 45.94 46.73 579,171 -0.63(-1.33%)
Jun 04, 2021 47.10 47.58 45.90 47.36 617,010 +0.50(+1.07%)
Jun 03, 2021 48.00 48.21 46.63 46.86 685,789 -1.62(-3.34%)
Jun 02, 2021 51.16 51.18 48.00 48.48 1,232,378 -3.00(-5.83%)
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.