Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.26 19.89 18.55 19.03 320,400 -0.46(-2.36%)
May 28, 2020 20.99 20.99 19.41 19.49 226,750 -1.15(-5.57%)
May 27, 2020 19.68 20.86 19.49 20.64 276,898 +0.93(+4.72%)
May 26, 2020 19.94 19.94 19.10 19.71 251,562 +1.04(+5.57%)
May 22, 2020 18.58 18.71 17.54 18.67 310,600 +0.17(+0.92%)
May 21, 2020 17.83 18.97 17.23 18.50 526,625 +1.66(+9.86%)
May 20, 2020 16.60 17.18 16.46 16.84 318,715 +0.60(+3.69%)
May 19, 2020 16.15 16.79 15.86 16.24 389,452 -0.16(-0.98%)
May 18, 2020 17.76 17.89 16.12 16.40 356,930 +0.24(+1.49%)
May 15, 2020 14.04 16.42 14.04 16.16 438,200 +2.02(+14.29%)
May 14, 2020 13.47 14.16 12.92 14.14 146,837 +0.38(+2.76%)
May 13, 2020 14.25 14.57 13.51 13.76 252,004 -0.57(-3.98%)
May 12, 2020 15.62 15.74 14.30 14.33 243,852 -1.27(-8.14%)
May 11, 2020 15.35 15.86 14.91 15.60 196,152 -0.02(-0.13%)
May 08, 2020 15.00 15.83 14.76 15.62 219,100 +1.05(+7.21%)
May 07, 2020 14.48 14.91 14.39 14.57 195,579 +0.36(+2.53%)
May 06, 2020 14.31 14.51 13.91 14.21 226,889 +0.10(+0.71%)
May 05, 2020 14.56 15.05 13.98 14.11 206,101 -0.51(-3.49%)
May 04, 2020 13.41 14.98 13.31 14.62 297,087 +0.93(+6.79%)
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.