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 (%)
Oct 31, 2019 15.51 15.53 15.10 15.45 307,940 +0.04(+0.26%)
Oct 30, 2019 16.71 16.97 14.95 15.41 1,040,950 -2.82(-15.47%)
Oct 29, 2019 17.12 18.76 16.45 18.23 861,303 +0.07(+0.39%)
Oct 28, 2019 17.70 18.32 17.63 18.16 631,082 +0.66(+3.77%)
Oct 25, 2019 17.28 17.58 17.28 17.50 194,800 +0.15(+0.86%)
Oct 24, 2019 17.25 17.51 16.92 17.35 193,481 +0.21(+1.23%)
Oct 23, 2019 16.79 17.38 16.73 17.14 244,231 +0.57(+3.44%)
Oct 22, 2019 16.29 16.59 16.06 16.57 105,459 +0.37(+2.28%)
Oct 21, 2019 16.35 16.66 16.05 16.20 138,173 +0.00(+0.00%)
Oct 18, 2019 16.09 16.34 16.07 16.20 122,300 -0.01(-0.06%)
Oct 17, 2019 16.35 16.44 16.09 16.21 152,014 -0.03(-0.18%)
Oct 16, 2019 15.81 16.53 15.81 16.24 215,848 +0.39(+2.46%)
Oct 15, 2019 15.55 16.18 15.52 15.85 192,213 +0.30(+1.93%)
Oct 14, 2019 15.55 15.72 15.33 15.55 142,728 +0.01(+0.06%)
Oct 11, 2019 15.37 15.85 15.33 15.54 138,800 +0.41(+2.71%)
Oct 10, 2019 15.30 15.52 15.02 15.13 84,694 -0.17(-1.11%)
Oct 09, 2019 15.20 15.52 15.20 15.30 103,776 +0.16(+1.06%)
Oct 08, 2019 14.86 15.29 14.86 15.14 145,929 +0.12(+0.80%)
Oct 07, 2019 14.96 15.28 14.94 15.02 93,501 +0.06(+0.40%)
Oct 04, 2019 14.75 15.03 14.75 14.96 131,400 +0.23(+1.56%)
Oct 03, 2019 15.25 15.25 14.56 14.73 106,178 -0.51(-3.35%)
Oct 02, 2019 15.27 15.33 15.03 15.24 145,354 -0.17(-1.10%)
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.