Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.90 16.25 15.85 16.15 187,992 +0.30(+1.89%)
Aug 30, 2017 16.00 16.15 15.65 15.85 248,595 -0.20(-1.25%)
Aug 29, 2017 16.05 16.20 15.80 16.05 258,171 -0.10(-0.62%)
Aug 28, 2017 16.15 16.60 16.00 16.15 357,827 +0.05(+0.31%)
Aug 25, 2017 16.05 16.40 15.85 16.10 308,949 +0.15(+0.94%)
Aug 24, 2017 15.55 16.10 15.50 15.95 300,724 +0.55(+3.57%)
Aug 23, 2017 15.45 15.80 15.32 15.40 194,090 -0.15(-0.96%)
Aug 22, 2017 15.25 15.60 15.15 15.55 240,930 +0.35(+2.30%)
Aug 21, 2017 15.05 15.43 14.88 15.20 293,502 +0.15(+1.00%)
Aug 18, 2017 15.25 15.30 14.60 15.05 441,522 -0.35(-2.27%)
Aug 17, 2017 15.95 16.25 15.30 15.40 589,815 -0.55(-3.45%)
Aug 16, 2017 15.70 16.20 15.65 15.95 295,338 +0.30(+1.92%)
Aug 15, 2017 16.00 16.00 15.40 15.65 267,673 -0.30(-1.88%)
Aug 14, 2017 15.55 16.15 15.50 15.95 383,364 +0.50(+3.24%)
Aug 11, 2017 15.10 15.55 14.95 15.45 310,839 +0.45(+3.00%)
Aug 10, 2017 15.05 15.15 14.75 15.00 260,994 -0.20(-1.32%)
Aug 09, 2017 15.25 15.40 15.05 15.20 376,345 -0.20(-1.30%)
Aug 08, 2017 15.55 15.95 15.38 15.40 312,901 -0.10(-0.65%)
Aug 07, 2017 15.50 15.88 15.40 15.50 479,441 -0.05(-0.32%)
Aug 04, 2017 16.35 16.35 15.32 15.55 575,448 -0.80(-4.89%)
Aug 03, 2017 15.15 16.65 15.15 16.35 904,106 +1.50(+10.10%)
Aug 02, 2017 14.75 15.05 14.62 14.85 371,817 -0.05(-0.34%)
Aug 01, 2017 15.00 15.00 14.50 14.90 492,472 -0.05(-0.33%)
Jul 31, 2017 14.95 15.00 14.60 14.95 668,897 +0.10(+0.67%)
Jul 28, 2017 14.60 14.85 14.45 14.85 596,509 +0.20(+1.37%)
Jul 27, 2017 14.80 15.05 14.40 14.65 581,948 -0.05(-0.34%)
Jul 26, 2017 14.45 15.20 14.35 14.70 783,787 +0.25(+1.73%)
Jul 25, 2017 14.25 14.55 14.10 14.45 812,698 +0.30(+2.12%)
Jul 24, 2017 14.55 14.55 13.85 14.15 950,621 -0.50(-3.41%)
Jul 21, 2017 14.90 15.00 14.50 14.65 1,114,718 -0.25(-1.68%)
Jul 20, 2017 15.20 16.00 14.40 14.90 2,194,163 -4.85(-24.56%)
Jul 19, 2017 19.60 19.93 19.30 19.75 316,941 +0.20(+1.02%)
Jul 18, 2017 19.60 19.70 19.15 19.55 238,666 -0.20(-1.01%)
Jul 17, 2017 19.60 19.80 19.45 19.75 163,307 +0.15(+0.77%)
Jul 14, 2017 19.55 19.70 19.20 19.60 140,423 +0.00(+0.00%)
Jul 13, 2017 19.25 19.65 19.15 19.60 185,891 +0.40(+2.08%)
Jul 12, 2017 19.35 19.60 18.95 19.20 147,524 +0.00(+0.00%)
Jul 11, 2017 19.00 19.25 18.85 19.20 111,223 +0.20(+1.05%)
Jul 10, 2017 19.55 19.55 18.88 19.00 181,545 -0.60(-3.06%)
Jul 07, 2017 19.40 19.65 19.30 19.60 83,332 +0.20(+1.03%)
Jul 06, 2017 19.70 19.85 19.15 19.40 242,641 -0.35(-1.77%)
Jul 05, 2017 19.80 20.00 19.35 19.75 192,538 +0.00(+0.00%)
Jul 03, 2017 19.70 20.02 19.40 19.75 95,737 +0.20(+1.02%)
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%)
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.