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 (%)
Oct 31, 2014 19.06 19.19 18.50 19.17 368,901 +0.42(+2.24%)
Oct 30, 2014 18.47 18.90 18.40 18.75 161,428 +0.18(+0.97%)
Oct 29, 2014 18.30 18.72 18.13 18.57 282,106 +0.27(+1.48%)
Oct 28, 2014 17.85 18.55 17.75 18.30 163,508 +0.59(+3.33%)
Oct 27, 2014 17.73 17.90 17.60 17.71 154,104 -0.19(-1.06%)
Oct 24, 2014 17.63 17.96 17.37 17.90 162,104 +0.33(+1.88%)
Oct 23, 2014 17.12 18.05 17.05 17.57 276,154 +0.61(+3.60%)
Oct 22, 2014 16.80 17.10 16.68 16.96 212,923 +0.21(+1.25%)
Oct 21, 2014 16.60 16.79 16.28 16.75 85,259 +0.34(+2.07%)
Oct 20, 2014 16.31 16.31 16.28 16.41 60,155 +0.02(+0.12%)
Oct 17, 2014 16.70 16.70 16.19 16.39 158,598 -0.08(-0.49%)
Oct 16, 2014 15.99 16.62 15.89 16.47 147,950 +0.24(+1.48%)
Oct 15, 2014 15.82 16.37 15.63 16.23 175,401 +0.16(+1.00%)
Oct 14, 2014 15.92 16.32 15.75 16.07 92,322 +0.33(+2.10%)
Oct 13, 2014 15.81 16.16 15.63 15.74 96,251 -0.10(-0.63%)
Oct 10, 2014 15.72 16.27 15.63 15.84 125,933 -0.01(-0.06%)
Oct 09, 2014 16.60 16.60 15.85 15.85 139,597 -0.84(-5.03%)
Oct 08, 2014 16.32 16.73 16.03 16.69 124,632 +0.37(+2.27%)
Oct 07, 2014 16.38 16.43 16.15 16.32 143,836 -0.15(-0.91%)
Oct 06, 2014 17.17 17.22 16.46 16.47 99,206 -0.66(-3.85%)
Oct 03, 2014 17.11 17.17 16.95 17.13 98,570 +0.20(+1.18%)
Oct 02, 2014 16.35 16.95 16.35 16.93 108,179 +0.49(+2.98%)
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.