Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	25.41	25.76	24.81	25.37	455,253	-0.23(-0.90%)
Apr 25, 2024	23.99	25.84	22.51	25.60	1,509,046	-1.58(-5.81%)
Apr 24, 2024	27.82	28.15	26.88	27.18	796,325	-0.76(-2.72%)
Apr 23, 2024	27.72	28.43	27.52	27.94	268,631	+0.27(+0.98%)
Apr 22, 2024	28.02	28.07	27.26	27.67	286,582	-0.36(-1.28%)
Apr 19, 2024	26.51	28.60	26.51	28.03	445,441	+1.35(+5.06%)
Apr 18, 2024	27.02	27.34	26.57	26.68	441,309	-0.38(-1.40%)
Apr 17, 2024	27.25	27.62	26.80	27.06	272,924	+0.04(+0.15%)
Apr 16, 2024	27.26	27.50	26.78	27.02	312,532	-0.41(-1.49%)
Apr 15, 2024	27.68	27.85	27.17	27.43	280,162	-0.02(-0.07%)
Apr 12, 2024	27.17	27.60	27.04	27.45	232,016	-0.06(-0.22%)
Apr 11, 2024	27.68	28.55	27.13	27.51	189,119	+0.01(+0.04%)
Apr 10, 2024	28.58	28.61	27.03	27.50	619,000	-1.89(-6.43%)
Apr 09, 2024	30.02	30.40	28.97	29.39	349,440	-0.55(-1.84%)
Apr 08, 2024	30.15	30.60	29.61	29.94	377,591	+0.16(+0.54%)
Apr 05, 2024	29.55	30.07	28.83	29.78	413,848	+0.03(+0.10%)
Apr 04, 2024	31.02	31.23	29.48	29.75	324,499	-0.90(-2.94%)
Apr 03, 2024	30.94	32.24	30.48	30.65	345,049	-0.45(-1.45%)
Apr 02, 2024	32.43	32.43	30.95	31.10	354,635	-2.02(-6.10%)
Apr 01, 2024	33.01	33.87	32.07	33.12	225,009	-0.14(-0.42%)
Mar 28, 2024	32.53	33.38	32.47	33.26	204,319	+0.85(+2.62%)
Mar 27, 2024	31.66	32.60	31.66	32.41	200,471	+1.26(+4.04%)
Mar 26, 2024	30.45	32.03	30.43	31.15	235,928	+0.95(+3.15%)
Mar 25, 2024	30.60	31.30	30.16	30.20	145,682	-0.47(-1.53%)
Mar 22, 2024	31.63	31.88	30.62	30.67	208,533	-1.03(-3.25%)
Mar 21, 2024	30.93	31.94	30.35	31.70	247,044	+1.08(+3.53%)
Mar 20, 2024	29.89	30.80	29.86	30.62	325,553	+0.60(+2.00%)
Mar 19, 2024	29.85	30.38	29.52	30.02	226,621	-0.04(-0.13%)
Mar 18, 2024	30.91	30.94	29.74	30.06	212,696	-0.36(-1.18%)
Mar 15, 2024	29.47	30.60	29.47	30.42	609,563	+0.74(+2.49%)
Mar 14, 2024	30.62	30.71	29.34	29.68	363,091	-1.08(-3.51%)
Mar 13, 2024	30.90	31.61	30.63	30.76	193,160	-0.27(-0.87%)
Mar 12, 2024	31.36	31.36	30.80	31.03	196,776	-0.18(-0.58%)
Mar 11, 2024	31.52	32.00	30.52	31.21	369,789	+1.06(+3.52%)
Mar 08, 2024	30.90	31.72	29.94	30.15	250,804	-0.48(-1.57%)
Mar 07, 2024	30.77	31.60	30.60	30.63	152,056	+0.08(+0.26%)
Mar 06, 2024	32.14	32.16	30.45	30.55	299,870	-1.57(-4.89%)
Mar 05, 2024	32.32	32.89	32.06	32.12	145,819	-0.59(-1.80%)
Mar 04, 2024	33.21	33.43	32.55	32.71	135,208	-0.50(-1.51%)
Mar 01, 2024	33.17	33.67	32.40	33.21	145,767	+0.01(+0.03%)
Feb 29, 2024	32.94	33.39	32.51	33.20	182,562	+0.66(+2.03%)
Feb 28, 2024	32.70	33.98	32.46	32.54	227,749	-0.60(-1.81%)
Feb 27, 2024	32.39	33.83	32.24	33.14	309,098	+1.05(+3.27%)
Feb 26, 2024	31.27	32.22	31.13	32.09	248,051	+0.71(+2.26%)
Feb 23, 2024	32.19	32.21	31.33	31.38	166,146	-0.81(-2.52%)
Feb 22, 2024	31.39	32.53	31.39	32.19	216,319	+0.77(+2.45%)
Feb 21, 2024	30.27	31.62	30.12	31.42	243,970	+0.91(+2.98%)
Feb 20, 2024	31.06	31.25	30.27	30.51	240,747	-1.00(-3.17%)
Feb 16, 2024	31.78	32.12	31.33	31.51	203,984	-0.68(-2.11%)
Feb 15, 2024	32.30	32.66	31.90	32.19	283,622	+0.19(+0.59%)
Feb 14, 2024	31.05	32.08	30.55	32.00	288,817	+1.79(+5.93%)
Feb 13, 2024	30.86	31.25	29.93	30.21	404,073	-2.11(-6.53%)
Feb 12, 2024	32.98	33.45	32.16	32.32	573,363	-0.59(-1.79%)
Feb 09, 2024	31.33	33.01	30.89	32.91	380,496	+1.56(+4.98%)
Feb 08, 2024	31.44	31.89	30.94	31.35	201,210	+0.18(+0.58%)
Feb 07, 2024	31.52	31.60	31.04	31.17	220,455	-0.44(-1.39%)
Feb 06, 2024	30.30	31.63	30.01	31.61	283,748	+1.23(+4.05%)
Feb 05, 2024	30.43	30.93	29.80	30.38	300,465	-0.67(-2.16%)
Feb 02, 2024	29.58	31.25	29.06	31.05	490,982	+1.13(+3.78%)
Feb 01, 2024	28.18	29.95	28.18	29.92	391,930	+1.92(+6.86%)
Jan 31, 2024	27.79	29.42	27.45	28.00	429,447	+0.05(+0.18%)
Jan 30, 2024	27.99	28.46	27.88	27.95	295,999	-0.51(-1.79%)
Jan 29, 2024	28.09	28.87	27.90	28.46	409,436	+0.45(+1.61%)
Jan 26, 2024	28.87	29.29	27.11	28.01	1,169,895	-0.36(-1.27%)
Jan 25, 2024	26.86	29.25	26.45	28.37	1,839,411	-4.83(-14.55%)
Jan 24, 2024	34.70	35.12	32.65	33.20	335,680	-0.84(-2.47%)
Jan 23, 2024	34.99	35.47	33.95	34.04	326,000	-0.43(-1.25%)
Jan 22, 2024	33.98	34.58	33.60	34.47	317,223	+0.79(+2.35%)
Jan 19, 2024	33.59	34.03	32.80	33.68	235,851	+0.32(+0.96%)
Jan 18, 2024	33.29	33.57	32.68	33.36	202,837	+0.40(+1.21%)
Jan 17, 2024	32.55	33.72	32.55	32.96	363,440	-0.18(-0.54%)
Jan 16, 2024	33.40	33.40	32.45	33.14	240,967	-0.88(-2.59%)
Jan 12, 2024	35.39	35.46	33.88	34.02	124,692	-0.93(-2.66%)
Jan 11, 2024	35.51	35.71	34.20	34.95	157,736	-0.81(-2.27%)
Jan 10, 2024	35.93	36.00	35.22	35.76	126,585	-0.16(-0.45%)
Jan 09, 2024	35.93	36.66	35.45	35.92	150,340	-0.36(-0.99%)
Jan 08, 2024	36.41	37.00	36.06	36.28	134,831	+0.19(+0.53%)
Jan 05, 2024	35.20	36.84	35.20	36.09	230,063	+0.54(+1.52%)
Jan 04, 2024	35.88	36.02	35.21	35.55	227,203	-0.44(-1.22%)
Jan 03, 2024	38.34	38.34	35.81	35.99	168,477	-2.83(-7.29%)
Jan 02, 2024	38.50	39.36	38.24	38.82	228,765	-0.08(-0.21%)
Dec 29, 2023	39.18	39.60	38.77	38.90	279,532	-0.31(-0.79%)
Dec 28, 2023	38.70	39.33	38.13	39.21	185,891	+0.39(+1.00%)
Dec 27, 2023	38.12	39.85	37.95	38.82	306,904	+0.87(+2.29%)
Dec 26, 2023	37.14	38.13	36.63	37.95	147,000	+0.88(+2.37%)
Dec 22, 2023	36.96	37.44	36.70	37.07	108,071	+0.15(+0.41%)
Dec 21, 2023	36.99	37.20	36.36	36.92	131,020	+0.51(+1.40%)
Dec 20, 2023	37.00	37.80	36.36	36.41	242,176	-0.97(-2.59%)
Dec 19, 2023	36.35	37.41	36.16	37.38	168,713	+1.35(+3.75%)
Dec 18, 2023	37.13	37.13	35.91	36.03	236,939	-1.03(-2.78%)
Dec 15, 2023	36.95	37.23	35.78	37.06	460,745	+0.33(+0.90%)
Dec 14, 2023	35.57	36.77	35.16	36.73	234,442	+2.13(+6.16%)
Dec 13, 2023	32.85	34.70	31.74	34.60	303,313	+1.72(+5.23%)
Dec 12, 2023	33.54	33.54	32.78	32.88	133,606	-0.71(-2.11%)
Dec 11, 2023	33.35	33.92	33.13	33.59	126,219	+0.18(+0.54%)
Dec 08, 2023	32.69	33.74	32.69	33.41	165,172	+0.72(+2.20%)
Dec 07, 2023	32.28	33.31	31.94	32.69	191,927	+0.49(+1.52%)
Dec 06, 2023	32.37	33.36	32.02	32.20	142,093	+0.20(+0.63%)
Dec 05, 2023	32.63	32.97	31.92	32.00	291,780	-1.09(-3.29%)
Dec 04, 2023	31.96	33.85	31.59	33.09	486,931	+0.88(+2.73%)
Dec 01, 2023	29.77	32.26	29.44	32.21	338,395	+2.38(+7.98%)
Nov 30, 2023	30.30	30.52	29.61	29.83	181,300	-0.38(-1.26%)
Nov 29, 2023	30.12	31.01	29.82	30.21	191,092	+0.49(+1.65%)
Nov 28, 2023	29.32	30.17	28.69	29.72	133,622	+0.41(+1.40%)
Nov 27, 2023	29.89	30.03	29.18	29.31	354,809	-0.68(-2.27%)
Nov 24, 2023	30.21	30.32	29.71	29.99	106,379	-0.19(-0.63%)
Nov 22, 2023	30.47	30.93	30.03	30.18	152,884	+0.01(+0.03%)
Nov 21, 2023	30.23	30.42	29.77	30.17	126,667	-0.46(-1.50%)
Nov 20, 2023	30.56	30.86	30.21	30.63	126,191	+0.30(+0.99%)
Nov 17, 2023	30.57	30.86	29.93	30.33	365,905	+0.25(+0.83%)
Nov 16, 2023	30.97	31.03	29.81	30.08	212,530	-1.35(-4.30%)
Nov 15, 2023	31.03	32.15	30.81	31.43	298,119	+0.88(+2.88%)
Nov 14, 2023	29.49	31.02	29.49	30.55	296,415	+2.39(+8.49%)
Nov 13, 2023	27.99	28.57	27.77	28.16	259,848	+0.09(+0.32%)
Nov 10, 2023	27.62	28.18	26.92	28.07	254,872	+0.68(+2.48%)
Nov 09, 2023	28.85	28.85	27.09	27.39	280,322	-1.12(-3.93%)
Nov 08, 2023	28.44	28.55	27.60	28.51	262,334	-0.03(-0.11%)
Nov 07, 2023	29.87	30.10	28.50	28.54	266,067	-1.41(-4.71%)
Nov 06, 2023	29.93	30.38	29.40	29.95	282,656	-0.21(-0.70%)
Nov 03, 2023	29.43	30.96	29.09	30.16	498,707	+1.31(+4.54%)
Nov 02, 2023	28.68	29.41	28.33	28.85	362,725	+0.74(+2.63%)
Nov 01, 2023	27.26	28.18	27.00	28.11	280,612	+0.73(+2.67%)
Oct 31, 2023	27.32	27.62	26.96	27.38	274,629	+0.26(+0.96%)
Oct 30, 2023	27.94	28.34	26.96	27.12	294,816	-0.38(-1.38%)
Oct 27, 2023	27.61	28.25	27.00	27.50	348,768	+0.36(+1.33%)
Oct 26, 2023	30.51	31.99	26.03	27.14	1,202,344	-1.59(-5.53%)
Oct 25, 2023	29.04	29.18	28.30	28.73	340,616	-0.73(-2.48%)
Oct 24, 2023	30.00	30.30	29.13	29.46	283,197	-0.40(-1.34%)
Oct 23, 2023	30.77	30.77	29.71	29.86	318,858	+0.01(+0.03%)
Oct 20, 2023	29.71	30.07	29.37	29.85	318,340	+0.07(+0.24%)
Oct 19, 2023	30.26	30.64	29.75	29.78	233,315	-0.68(-2.23%)
Oct 18, 2023	30.31	30.55	29.88	30.46	174,418	-0.29(-0.94%)
Oct 17, 2023	30.22	31.33	30.16	30.75	195,516	+0.21(+0.69%)
Oct 16, 2023	29.73	30.55	29.59	30.54	216,811	+1.09(+3.70%)
Oct 13, 2023	29.45	29.83	29.42	29.45	174,139	-0.21(-0.71%)
Oct 12, 2023	31.87	32.34	29.47	29.66	602,975	-2.40(-7.49%)
Oct 11, 2023	32.41	32.68	31.75	32.06	124,536	-0.12(-0.37%)
Oct 10, 2023	31.96	32.71	31.96	32.18	173,578	+0.47(+1.48%)
Oct 09, 2023	31.02	31.80	30.23	31.71	266,913	+0.19(+0.60%)
Oct 06, 2023	30.98	31.88	30.51	31.52	240,339	+0.31(+0.99%)
Oct 05, 2023	33.04	33.04	31.19	31.21	396,395	-1.97(-5.94%)
Oct 04, 2023	33.17	33.48	32.26	33.18	233,229	+0.14(+0.42%)
Oct 03, 2023	32.66	33.20	32.50	33.04	182,553	+0.09(+0.27%)
Oct 02, 2023	33.09	33.39	32.44	32.95	311,225	+0.13(+0.40%)
Sep 29, 2023	32.77	33.68	32.44	32.82	450,449	+0.46(+1.42%)
Sep 28, 2023	32.03	32.66	31.77	32.36	230,595	+0.35(+1.09%)
Sep 27, 2023	31.77	32.18	31.58	32.01	176,732	+0.38(+1.20%)
Sep 26, 2023	31.82	32.34	31.58	31.63	204,203	-0.73(-2.26%)
Sep 25, 2023	31.71	32.52	32.12	32.36	259,831	+0.85(+2.70%)
Sep 22, 2023	31.91	32.09	31.06	31.51	214,448	-0.25(-0.79%)
Sep 21, 2023	32.01	32.71	31.76	31.76	242,877	-0.44(-1.37%)
Sep 20, 2023	32.78	32.85	32.14	32.20	260,592	-0.31(-0.95%)
Sep 19, 2023	32.52	32.84	31.96	32.51	562,117	+0.20(+0.62%)
Sep 18, 2023	32.10	32.41	31.78	32.31	231,552	+0.21(+0.65%)
Sep 15, 2023	32.31	32.31	31.65	32.10	946,097	-0.44(-1.35%)
Sep 14, 2023	32.06	32.96	32.06	32.54	426,337	+0.85(+2.68%)
Sep 13, 2023	31.81	32.00	31.35	31.69	241,765	-0.15(-0.47%)
Sep 12, 2023	31.49	32.08	31.46	31.84	203,665	+0.25(+0.79%)
Sep 11, 2023	31.67	31.89	31.31	31.59	163,231	+0.26(+0.83%)
Sep 08, 2023	31.50	31.78	31.00	31.33	257,598	-0.17(-0.54%)
Sep 07, 2023	31.99	31.99	31.43	31.50	339,345	-0.48(-1.50%)
Sep 06, 2023	32.42	32.99	31.88	31.98	289,440	-0.50(-1.54%)
Sep 05, 2023	33.42	33.43	31.36	32.48	303,069	-1.68(-4.92%)
Sep 01, 2023	33.59	34.24	33.12	34.16	138,898	+0.89(+2.68%)
Aug 31, 2023	33.15	33.92	33.02	33.27	202,248	+0.20(+0.60%)
Aug 30, 2023	33.22	34.27	32.90	33.07	240,537	-1.65(-4.75%)
Aug 29, 2023	33.85	35.02	33.51	34.72	179,659	+0.94(+2.78%)
Aug 28, 2023	33.45	33.91	33.45	33.78	116,882	+0.44(+1.32%)
Aug 25, 2023	32.93	33.50	32.42	33.34	264,760	+0.71(+2.18%)
Aug 24, 2023	33.14	33.46	32.45	32.63	214,999	-0.80(-2.39%)
Aug 23, 2023	32.32	33.45	32.12	33.43	173,110	+1.15(+3.56%)
Aug 22, 2023	32.85	32.85	32.15	32.28	124,970	-0.65(-1.97%)
Aug 21, 2023	33.29	33.42	32.86	32.93	120,368	-0.36(-1.08%)
Aug 18, 2023	32.62	33.59	32.61	33.29	178,466	+0.30(+0.91%)
Aug 17, 2023	33.49	33.64	32.92	32.99	162,635	-0.37(-1.11%)
Aug 16, 2023	33.89	34.49	33.35	33.36	147,442	-0.52(-1.53%)
Aug 15, 2023	35.57	35.57	33.78	33.88	225,067	-1.87(-5.23%)
Aug 14, 2023	35.38	35.94	34.90	35.75	186,765	+0.13(+0.36%)
Aug 11, 2023	35.49	35.73	35.20	35.62	143,135	+0.06(+0.17%)
Aug 10, 2023	36.16	36.93	35.51	35.56	134,918	-0.37(-1.03%)
Aug 09, 2023	36.57	36.57	35.67	35.93	182,817	-0.92(-2.50%)
Aug 08, 2023	36.71	36.87	35.93	36.85	129,682	-0.32(-0.86%)
Aug 07, 2023	37.17	37.55	36.61	37.17	167,797	-0.02(-0.05%)
Aug 04, 2023	36.16	37.39	35.55	37.19	213,765	+0.89(+2.45%)
Aug 03, 2023	38.17	38.36	36.02	36.30	375,929	-2.23(-5.79%)
Aug 02, 2023	38.82	39.20	38.45	38.53	134,225	-0.78(-1.98%)
Aug 01, 2023	40.06	40.23	38.86	39.31	283,055	-1.02(-2.53%)
Jul 31, 2023	38.89	40.51	38.28	40.33	418,020	+1.25(+3.20%)
Jul 28, 2023	38.03	39.71	37.29	39.08	641,568	-1.63(-4.00%)
Jul 27, 2023	41.50	42.88	40.53	40.71	700,491	+1.24(+3.14%)
Jul 26, 2023	38.58	39.64	38.26	39.47	579,259	+0.95(+2.47%)
Jul 25, 2023	38.80	39.10	38.43	38.52	216,979	-0.44(-1.13%)
Jul 24, 2023	39.00	39.75	38.14	38.96	332,117	+0.08(+0.21%)
Jul 21, 2023	38.48	39.02	38.11	38.88	258,341	+0.65(+1.70%)
Jul 20, 2023	38.25	38.87	37.28	38.23	257,149	+0.17(+0.45%)
Jul 19, 2023	36.80	38.19	36.52	38.06	225,796	+1.21(+3.28%)
Jul 18, 2023	37.09	38.60	36.52	36.85	333,950	-1.67(-4.34%)
Jul 17, 2023	37.61	38.82	37.53	38.52	247,665	+0.77(+2.04%)
Jul 14, 2023	38.01	38.19	37.03	37.75	326,078	+0.78(+2.11%)
Jul 13, 2023	37.92	37.95	36.51	36.97	450,201	-0.98(-2.58%)
Jul 12, 2023	36.80	38.04	35.96	37.95	483,284	+1.81(+5.01%)
Jul 11, 2023	34.95	36.34	34.92	36.14	397,285	+1.31(+3.76%)
Jul 10, 2023	33.83	34.97	33.67	34.83	242,845	+0.86(+2.53%)
Jul 07, 2023	33.82	34.71	33.79	33.97	272,972	+0.35(+1.04%)
Jul 06, 2023	33.15	33.90	32.55	33.62	250,243	+0.03(+0.09%)
Jul 05, 2023	34.13	34.22	33.30	33.59	257,862	-0.71(-2.07%)
Jul 03, 2023	34.05	34.84	33.85	34.30	156,488	+0.14(+0.41%)
Jun 30, 2023	33.46	34.40	32.84	34.16	283,113	+0.97(+2.92%)
Jun 29, 2023	32.21	33.62	32.21	33.19	191,595	+0.98(+3.04%)
Jun 28, 2023	32.03	32.30	31.63	32.21	219,831	+0.21(+0.66%)
Jun 27, 2023	30.84	32.26	30.84	32.00	318,176	+1.12(+3.63%)
Jun 26, 2023	29.95	31.14	29.95	30.88	275,003	+0.82(+2.73%)
Jun 23, 2023	29.99	30.91	29.95	30.06	438,817	-0.29(-0.96%)
Jun 22, 2023	30.54	30.76	30.08	30.35	199,822	-0.35(-1.14%)
Jun 21, 2023	31.34	31.69	30.66	30.70	256,892	-0.75(-2.38%)
Jun 20, 2023	31.00	32.13	31.00	31.45	361,452	+0.28(+0.90%)
Jun 16, 2023	33.03	33.03	30.82	31.17	773,222	-1.51(-4.62%)
Jun 15, 2023	33.12	33.71	32.52	32.68	301,193	+3.94(+13.71%)
May 08, 2023	29.04	29.04	28.00	28.74	308,950	-0.14(-0.48%)
May 05, 2023	28.46	29.11	28.39	28.88	359,367	+0.94(+3.36%)
May 04, 2023	27.82	28.52	27.68	27.94	601,832	-0.06(-0.21%)
May 03, 2023	28.07	28.87	27.95	28.00	377,640	+0.00(+0.00%)
May 02, 2023	27.94	28.27	27.06	28.00	559,086	+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.

Marinemax Inc (NY: HZO )

Historical Prices

Sections

Services

Contact Information

Follow Us