Indicators

Marinemax Inc (NY: HZO )

27.18 -0.76 (-2.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.45	16.70	16.30	16.55	194,604	+0.05(+0.30%)
Sep 28, 2017	16.50	16.57	16.35	16.50	141,050	-0.10(-0.60%)
Sep 27, 2017	16.55	16.80	16.35	16.60	207,997	+0.10(+0.61%)
Sep 26, 2017	16.45	16.75	16.35	16.50	192,380	+0.15(+0.92%)
Sep 25, 2017	16.25	16.68	16.10	16.35	228,883	+0.15(+0.93%)
Sep 22, 2017	15.90	16.25	15.90	16.20	191,884	+0.15(+0.93%)
Sep 21, 2017	15.70	16.35	15.70	16.05	279,588	+0.45(+2.88%)
Sep 20, 2017	15.45	15.75	15.20	15.60	210,470	+0.05(+0.32%)
Sep 19, 2017	15.35	15.80	15.30	15.55	233,912	+0.25(+1.63%)
Sep 18, 2017	15.70	15.90	15.20	15.30	369,939	-0.40(-2.55%)
Sep 15, 2017	15.80	16.00	15.50	15.70	476,903	-0.05(-0.32%)
Sep 14, 2017	15.85	16.10	15.62	15.75	174,125	-0.10(-0.63%)
Sep 13, 2017	15.65	16.10	15.50	15.85	280,460	+0.20(+1.28%)
Sep 12, 2017	15.75	15.75	15.35	15.65	109,603	+0.00(+0.00%)
Sep 11, 2017	15.50	15.85	15.25	15.65	272,507	+0.35(+2.29%)
Sep 08, 2017	15.35	15.60	15.20	15.30	234,403	-0.10(-0.65%)
Sep 07, 2017	15.35	15.50	14.95	15.40	269,282	+0.05(+0.33%)
Sep 06, 2017	15.60	15.85	15.10	15.35	374,594	-0.25(-1.60%)
Sep 05, 2017	16.05	16.05	15.32	15.60	521,133	-0.60(-3.70%)

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.