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 30, 2015 15.92 16.08 15.72 15.80 226,131 -0.16(-1.00%)
Oct 29, 2015 15.70 16.05 15.57 15.96 210,772 +0.20(+1.27%)
Oct 28, 2015 14.75 15.80 14.66 15.76 173,965 +1.08(+7.36%)
Oct 27, 2015 14.94 14.95 14.32 14.68 248,363 -0.28(-1.87%)
Oct 26, 2015 15.17 15.21 14.92 14.96 165,732 -0.19(-1.25%)
Oct 23, 2015 15.02 15.27 14.51 15.15 196,509 +0.27(+1.81%)
Oct 22, 2015 15.00 15.29 14.80 14.88 153,304 -0.03(-0.20%)
Oct 21, 2015 15.51 15.53 14.81 14.91 154,180 -0.60(-3.87%)
Oct 20, 2015 15.34 15.56 15.08 15.51 151,997 +0.09(+0.58%)
Oct 19, 2015 15.17 15.46 14.92 15.42 190,996 +0.20(+1.31%)
Oct 16, 2015 15.33 15.33 14.88 15.22 180,184 -0.05(-0.33%)
Oct 15, 2015 14.75 15.29 14.62 15.27 173,778 +0.61(+4.16%)
Oct 14, 2015 15.04 15.15 14.53 14.66 218,012 -0.33(-2.20%)
Oct 13, 2015 15.49 16.16 14.66 14.99 369,923 -0.68(-4.34%)
Oct 12, 2015 15.56 15.78 15.33 15.67 113,921 +0.10(+0.64%)
Oct 09, 2015 15.82 15.82 15.33 15.57 159,965 -0.26(-1.64%)
Oct 08, 2015 15.31 16.08 15.06 15.83 377,192 +0.42(+2.73%)
Oct 07, 2015 15.11 15.43 15.00 15.41 462,593 +0.37(+2.46%)
Oct 06, 2015 15.35 15.50 14.97 15.04 255,897 -0.35(-2.27%)
Oct 05, 2015 14.70 15.44 14.70 15.39 287,924 +0.65(+4.41%)
Oct 02, 2015 14.22 14.74 13.93 14.74 253,707 +0.40(+2.79%)
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.