Skip to main content

Marinemax Inc (NY: HZO )

33.34 +0.93 (+2.86%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.78 21.13 20.69 20.95 171,649 +0.25(+1.21%)
Sep 29, 2016 21.13 21.13 20.67 20.70 123,178 -0.53(-2.50%)
Sep 28, 2016 20.98 21.36 20.85 21.23 157,052 +0.22(+1.05%)
Sep 27, 2016 21.04 21.20 20.84 21.01 207,115 -0.04(-0.19%)
Sep 26, 2016 20.82 21.14 20.63 21.05 119,701 -0.02(-0.09%)
Sep 23, 2016 20.84 21.23 20.78 21.07 320,816 +0.12(+0.57%)
Sep 22, 2016 20.48 20.96 20.30 20.95 227,385 +0.55(+2.70%)
Sep 21, 2016 19.69 20.50 19.69 20.40 342,452 +0.75(+3.82%)
Sep 20, 2016 19.63 20.04 19.59 19.65 197,933 +0.07(+0.36%)
Sep 19, 2016 19.50 19.86 19.46 19.58 148,255 +0.17(+0.88%)
Sep 16, 2016 19.30 19.55 19.29 19.41 242,676 +0.01(+0.05%)
Sep 15, 2016 18.81 19.50 18.74 19.40 197,802 +0.61(+3.25%)
Sep 14, 2016 18.44 18.98 18.23 18.79 163,501 +0.44(+2.40%)
Sep 13, 2016 18.43 18.59 18.30 18.35 223,335 -0.26(-1.40%)
Sep 12, 2016 18.56 18.68 18.33 18.61 281,427 -0.10(-0.53%)
Sep 09, 2016 19.52 19.52 18.68 18.71 249,971 -0.98(-4.98%)
Sep 08, 2016 19.76 20.03 19.40 19.69 138,727 -0.20(-1.01%)
Sep 07, 2016 19.55 19.91 19.49 19.89 141,535 +0.28(+1.43%)
Sep 06, 2016 20.05 20.05 19.58 19.61 156,091 -0.37(-1.85%)
Sep 02, 2016 19.92 19.98 19.98 19.98 136,500 +0.13(+0.65%)
Sep 01, 2016 19.82 20.03 19.56 19.85 121,608 +0.02(+0.10%)
Aug 31, 2016 19.92 19.94 19.53 19.83 154,056 -0.04(-0.20%)
Aug 30, 2016 19.77 20.07 19.72 19.87 195,496 +0.15(+0.76%)
Aug 29, 2016 19.63 19.88 19.51 19.72 74,911 +0.08(+0.41%)
Aug 26, 2016 19.81 20.04 19.58 19.64 120,537 -0.11(-0.56%)
Aug 25, 2016 19.35 19.91 19.35 19.75 214,096 +0.27(+1.39%)
Aug 24, 2016 19.59 19.79 19.29 19.48 146,983 -0.18(-0.92%)
Aug 23, 2016 19.75 20.03 19.66 19.66 160,958 +0.07(+0.36%)
Aug 22, 2016 19.85 19.96 19.57 19.59 110,022 -0.27(-1.36%)
Aug 19, 2016 19.57 19.88 19.07 19.86 279,827 +0.11(+0.56%)
Aug 18, 2016 19.62 19.94 19.50 19.75 246,042 +0.16(+0.82%)
Aug 17, 2016 19.77 19.82 19.46 19.59 345,814 -0.12(-0.61%)
Aug 16, 2016 20.46 20.63 19.71 19.71 403,302 -0.75(-3.67%)
Aug 15, 2016 20.42 20.71 20.39 20.46 140,251 +0.04(+0.20%)
Aug 12, 2016 20.31 20.53 20.27 20.42 112,873 +0.04(+0.20%)
Aug 11, 2016 20.27 20.61 20.25 20.38 212,273 +0.21(+1.04%)
Aug 10, 2016 20.43 20.55 20.11 20.17 152,606 -0.26(-1.27%)
Aug 09, 2016 20.29 20.80 20.27 20.43 342,083 +0.04(+0.20%)
Aug 08, 2016 20.29 20.54 20.21 20.39 460,920 +0.15(+0.74%)
Aug 05, 2016 20.24 20.50 20.17 20.24 431,091 +0.20(+1.00%)
Aug 04, 2016 20.25 20.48 19.91 20.04 412,713 -0.13(-0.64%)
Aug 03, 2016 19.49 20.26 19.29 20.17 496,245 +0.54(+2.75%)
Aug 02, 2016 19.90 20.00 19.56 19.63 311,078 -0.32(-1.60%)
Aug 01, 2016 20.17 20.46 19.85 19.95 354,677 -0.25(-1.24%)
Jul 29, 2016 19.95 20.42 19.95 20.20 593,535 +0.26(+1.30%)
Jul 28, 2016 20.30 20.48 19.49 19.94 549,150 -0.30(-1.48%)
Jul 27, 2016 20.10 20.90 19.93 20.24 582,636 +0.24(+1.20%)
Jul 26, 2016 21.64 22.03 19.37 20.00 1,506,409 +0.21(+1.06%)
Jul 25, 2016 19.39 19.89 19.35 19.79 517,098 +0.40(+2.06%)
Jul 22, 2016 19.10 19.58 19.03 19.39 161,699 +0.36(+1.89%)
Jul 21, 2016 19.38 19.56 18.85 19.03 141,569 -0.28(-1.45%)
Jul 20, 2016 18.86 19.33 18.69 19.31 211,401 +0.55(+2.93%)
Jul 19, 2016 18.98 18.99 18.57 18.76 98,617 -0.18(-0.95%)
Jul 18, 2016 18.99 19.22 18.81 18.94 143,757 +0.01(+0.05%)
Jul 15, 2016 19.05 19.07 18.76 18.93 123,220 +0.02(+0.11%)
Jul 14, 2016 19.19 19.38 18.88 18.91 148,847 -0.16(-0.84%)
Jul 13, 2016 19.36 19.39 18.79 19.07 230,234 -0.15(-0.78%)
Jul 12, 2016 19.19 19.41 19.06 19.22 157,624 +0.22(+1.16%)
Jul 11, 2016 18.88 19.08 18.78 19.00 152,230 +0.22(+1.17%)
Jul 08, 2016 18.27 18.95 17.95 18.78 260,708 +0.83(+4.62%)
Jul 07, 2016 17.69 18.22 17.69 17.95 262,653 +0.32(+1.82%)
Jul 06, 2016 17.08 17.88 17.08 17.63 190,378 +0.49(+2.86%)
Jul 05, 2016 17.33 17.60 16.88 17.14 173,088 -0.45(-2.56%)
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.