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, 2017 19.55 19.70 19.30 19.55 274,864 +0.20(+1.03%)
Jun 29, 2017 19.35 19.65 19.00 19.35 156,682 +0.05(+0.26%)
Jun 28, 2017 19.05 19.50 18.98 19.30 108,166 +0.35(+1.85%)
Jun 27, 2017 19.10 19.45 18.85 18.95 120,115 -0.20(-1.04%)
Jun 26, 2017 18.70 19.25 18.65 19.15 211,859 +0.50(+2.68%)
Jun 23, 2017 18.30 18.65 18.15 18.65 171,418 +0.40(+2.19%)
Jun 22, 2017 18.30 18.60 18.05 18.25 231,934 +0.00(+0.00%)
Jun 21, 2017 18.00 18.55 17.95 18.25 264,733 +0.25(+1.39%)
Jun 20, 2017 18.40 18.45 17.85 18.00 142,019 -0.50(-2.70%)
Jun 19, 2017 18.25 18.65 18.05 18.50 250,077 +0.35(+1.93%)
Jun 16, 2017 18.60 18.70 18.12 18.15 315,709 -0.65(-3.46%)
Jun 15, 2017 18.70 19.15 18.70 18.80 106,803 -0.10(-0.53%)
Jun 14, 2017 19.10 19.10 18.55 18.90 146,840 -0.20(-1.05%)
Jun 13, 2017 18.90 19.15 18.70 19.10 115,184 +0.30(+1.60%)
Jun 12, 2017 19.20 19.60 18.75 18.80 179,753 -0.35(-1.83%)
Jun 09, 2017 18.85 19.25 18.75 19.15 169,492 +0.40(+2.13%)
Jun 08, 2017 18.80 19.05 18.65 18.75 186,165 +0.00(+0.00%)
Jun 07, 2017 18.20 18.93 18.20 18.75 289,206 +0.60(+3.31%)
Jun 06, 2017 18.15 18.20 17.60 18.15 137,244 -0.15(-0.82%)
Jun 05, 2017 18.60 18.65 18.20 18.30 120,695 -0.30(-1.61%)
Jun 02, 2017 18.65 19.05 18.52 18.60 174,488 +0.00(+0.00%)
Jun 01, 2017 18.10 18.70 18.05 18.60 176,172 +0.55(+3.05%)
May 31, 2017 18.00 18.15 17.65 18.05 224,931 +0.10(+0.56%)
May 30, 2017 18.00 18.10 17.70 17.95 189,885 -0.10(-0.55%)
May 26, 2017 17.80 18.20 17.77 18.05 168,004 +0.10(+0.56%)
May 25, 2017 17.95 18.05 17.75 17.95 167,311 +0.00(+0.00%)
May 24, 2017 18.00 18.20 17.90 17.95 253,960 -0.10(-0.55%)
May 23, 2017 18.30 18.30 17.95 18.05 234,176 -0.20(-1.10%)
May 22, 2017 18.30 18.50 18.15 18.25 242,789 +0.00(+0.00%)
May 19, 2017 18.00 18.60 18.00 18.25 243,301 +0.15(+0.83%)
May 18, 2017 18.25 18.50 18.00 18.10 306,673 -0.20(-1.09%)
May 17, 2017 18.75 18.60 18.25 18.30 312,747 -0.45(-2.40%)
May 16, 2017 18.40 18.75 18.15 18.75 227,667 +0.30(+1.63%)
May 15, 2017 18.65 18.75 18.25 18.45 301,403 -0.20(-1.07%)
May 12, 2017 18.90 18.90 18.45 18.65 274,440 -0.35(-1.84%)
May 11, 2017 18.85 19.20 18.60 19.00 137,953 +0.05(+0.26%)
May 10, 2017 19.30 19.35 18.85 18.95 221,542 -0.40(-2.07%)
May 09, 2017 19.05 19.40 18.70 19.35 308,884 +0.30(+1.57%)
May 08, 2017 19.35 19.50 18.15 19.05 593,895 -0.30(-1.55%)
May 05, 2017 19.70 19.70 18.88 19.35 788,529 -0.30(-1.53%)
May 04, 2017 19.95 20.20 19.60 19.65 271,793 -0.35(-1.75%)
May 03, 2017 20.35 20.45 19.95 20.00 173,177 -0.35(-1.72%)
May 02, 2017 20.45 20.80 20.20 20.35 270,993 -0.10(-0.49%)
May 01, 2017 20.25 20.60 19.80 20.45 366,845 +0.10(+0.49%)
Apr 28, 2017 20.45 20.50 20.02 20.35 444,660 -0.40(-1.93%)
Apr 27, 2017 22.60 22.60 19.75 20.75 1,068,867 -1.20(-5.47%)
Apr 26, 2017 23.10 23.40 21.85 21.95 553,955 -1.15(-4.98%)
Apr 25, 2017 22.80 23.65 22.80 23.10 556,059 +0.50(+2.21%)
Apr 24, 2017 22.55 22.75 22.15 22.60 180,927 +0.40(+1.80%)
Apr 21, 2017 22.30 22.60 21.65 22.20 302,416 -0.15(-0.67%)
Apr 20, 2017 21.65 22.70 21.60 22.35 315,807 +0.85(+3.95%)
Apr 19, 2017 21.30 21.75 21.30 21.50 157,639 +0.25(+1.18%)
Apr 18, 2017 21.05 21.40 20.85 21.25 141,438 +0.10(+0.47%)
Apr 17, 2017 20.80 21.20 20.65 21.15 140,491 +0.45(+2.17%)
Apr 13, 2017 20.80 20.90 20.55 20.70 107,275 -0.15(-0.72%)
Apr 12, 2017 21.35 21.35 20.60 20.85 200,086 -0.45(-2.11%)
Apr 11, 2017 21.45 21.45 20.90 21.30 336,274 -0.15(-0.70%)
Apr 10, 2017 21.15 21.55 20.95 21.45 148,056 +0.35(+1.66%)
Apr 07, 2017 21.70 21.73 21.00 21.10 134,329 -0.65(-2.99%)
Apr 06, 2017 21.25 21.80 20.90 21.75 254,994 +0.60(+2.84%)
Apr 05, 2017 21.10 21.60 20.90 21.15 264,211 +0.15(+0.71%)
Apr 04, 2017 21.15 21.40 20.80 21.00 164,679 -0.15(-0.71%)
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.