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 (%)
Nov 30, 2017 21.90 22.05 21.05 21.35 313,648 -0.50(-2.29%)
Nov 29, 2017 21.45 22.00 21.40 21.85 301,916 +0.55(+2.58%)
Nov 28, 2017 20.80 21.40 20.70 21.30 222,701 +0.60(+2.90%)
Nov 27, 2017 21.00 21.20 20.65 20.70 139,901 -0.30(-1.43%)
Nov 24, 2017 21.00 21.00 20.55 21.00 127,409 +0.00(+0.00%)
Nov 22, 2017 20.85 21.65 20.80 21.00 217,880 +0.15(+0.72%)
Nov 21, 2017 21.45 21.48 20.60 20.85 262,348 -0.80(-3.70%)
Nov 20, 2017 21.00 21.75 20.80 21.65 364,009 +0.75(+3.59%)
Nov 17, 2017 20.50 21.00 20.50 20.90 360,113 +0.45(+2.20%)
Nov 16, 2017 20.60 20.75 20.40 20.45 309,379 +0.05(+0.25%)
Nov 15, 2017 20.75 20.90 20.30 20.40 303,518 -0.55(-2.63%)
Nov 14, 2017 19.65 21.00 19.55 20.95 604,824 +1.15(+5.81%)
Nov 13, 2017 19.85 20.45 19.65 19.80 232,935 -0.50(-2.46%)
Nov 10, 2017 20.30 20.85 20.30 20.30 236,191 +0.05(+0.25%)
Nov 09, 2017 20.00 20.50 19.65 20.25 238,759 +0.10(+0.50%)
Nov 08, 2017 20.55 20.70 20.15 20.15 278,254 -0.50(-2.42%)
Nov 07, 2017 21.00 21.15 20.50 20.65 696,051 -0.40(-1.90%)
Nov 06, 2017 20.50 21.30 20.25 21.05 722,904 +0.70(+3.44%)
Nov 03, 2017 19.35 20.55 19.20 20.35 471,863 +1.10(+5.71%)
Nov 02, 2017 19.05 19.55 18.95 19.25 612,324 +0.30(+1.58%)
Nov 01, 2017 18.65 19.05 18.20 18.95 648,456 +0.40(+2.16%)
Oct 31, 2017 18.50 19.70 17.80 18.55 1,611,849 +3.35(+22.04%)
Oct 30, 2017 15.70 15.80 15.05 15.20 639,031 -0.65(-4.10%)
Oct 27, 2017 16.20 16.30 15.80 15.85 491,440 -0.35(-2.16%)
Oct 26, 2017 16.45 16.50 15.80 16.20 541,926 -0.45(-2.70%)
Oct 25, 2017 16.95 17.00 16.40 16.65 200,499 -0.35(-2.06%)
Oct 24, 2017 16.90 17.20 16.80 17.00 234,081 +0.25(+1.49%)
Oct 23, 2017 17.05 17.20 16.65 16.75 265,688 -0.25(-1.47%)
Oct 20, 2017 16.90 17.05 16.75 17.00 171,415 +0.25(+1.49%)
Oct 19, 2017 16.60 16.85 16.50 16.75 208,462 +0.10(+0.60%)
Oct 18, 2017 16.45 16.70 16.35 16.65 181,929 +0.30(+1.83%)
Oct 17, 2017 16.30 16.70 16.25 16.35 163,903 -0.05(-0.30%)
Oct 16, 2017 16.65 16.90 16.35 16.40 277,587 -0.30(-1.80%)
Oct 13, 2017 16.65 17.00 16.55 16.70 154,626 +0.15(+0.91%)
Oct 12, 2017 16.75 16.90 16.50 16.55 442,790 -0.30(-1.78%)
Oct 11, 2017 16.80 16.95 16.69 16.85 282,748 +0.10(+0.60%)
Oct 10, 2017 16.80 17.10 16.73 16.75 200,620 +0.05(+0.30%)
Oct 09, 2017 17.15 17.23 16.70 16.70 162,642 -0.45(-2.62%)
Oct 06, 2017 17.00 17.25 16.88 17.15 177,263 +0.10(+0.59%)
Oct 05, 2017 17.05 17.30 16.90 17.05 234,194 +0.05(+0.29%)
Oct 04, 2017 17.05 17.40 16.85 17.00 362,507 -0.10(-0.58%)
Oct 03, 2017 16.65 17.15 16.65 17.10 221,598 +0.45(+2.70%)
Oct 02, 2017 16.70 16.80 16.50 16.65 252,449 +0.10(+0.60%)
Sep 29, 2017 16.45 16.70 16.30 16.55 194,604 +0.05(+0.30%)
Sep 28, 2017 16.50 16.57 16.35 16.50 141,050 -0.10(-0.60%)
Sep 27, 2017 16.55 16.80 16.35 16.60 207,997 +0.10(+0.61%)
Sep 26, 2017 16.45 16.75 16.35 16.50 192,380 +0.15(+0.92%)
Sep 25, 2017 16.25 16.68 16.10 16.35 228,883 +0.15(+0.93%)
Sep 22, 2017 15.90 16.25 15.90 16.20 191,884 +0.15(+0.93%)
Sep 21, 2017 15.70 16.35 15.70 16.05 279,588 +0.45(+2.88%)
Sep 20, 2017 15.45 15.75 15.20 15.60 210,470 +0.05(+0.32%)
Sep 19, 2017 15.35 15.80 15.30 15.55 233,912 +0.25(+1.63%)
Sep 18, 2017 15.70 15.90 15.20 15.30 369,939 -0.40(-2.55%)
Sep 15, 2017 15.80 16.00 15.50 15.70 476,903 -0.05(-0.32%)
Sep 14, 2017 15.85 16.10 15.62 15.75 174,125 -0.10(-0.63%)
Sep 13, 2017 15.65 16.10 15.50 15.85 280,460 +0.20(+1.28%)
Sep 12, 2017 15.75 15.75 15.35 15.65 109,603 +0.00(+0.00%)
Sep 11, 2017 15.50 15.85 15.25 15.65 272,507 +0.35(+2.29%)
Sep 08, 2017 15.35 15.60 15.20 15.30 234,403 -0.10(-0.65%)
Sep 07, 2017 15.35 15.50 14.95 15.40 269,282 +0.05(+0.33%)
Sep 06, 2017 15.60 15.85 15.10 15.35 374,594 -0.25(-1.60%)
Sep 05, 2017 16.05 16.05 15.32 15.60 521,133 -0.60(-3.70%)
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.