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 (%)
May 29, 2015 23.91 24.22 23.73 23.92 198,610 +0.04(+0.17%)
May 28, 2015 23.53 24.07 23.42 23.88 141,512 +0.36(+1.53%)
May 27, 2015 23.81 23.81 23.41 23.52 137,557 -0.15(-0.63%)
May 26, 2015 24.04 24.24 23.41 23.67 155,543 -0.50(-2.07%)
May 22, 2015 24.22 24.17 24.17 24.17 407,400 -0.07(-0.29%)
May 21, 2015 23.78 24.48 23.63 24.24 242,530 +0.38(+1.59%)
May 20, 2015 23.03 24.16 23.00 23.86 216,515 +1.13(+4.97%)
May 19, 2015 23.00 23.10 22.50 22.73 121,668 -0.29(-1.26%)
May 18, 2015 22.40 23.08 22.35 23.02 106,920 +0.59(+2.63%)
May 15, 2015 22.20 22.73 21.86 22.43 212,013 +0.27(+1.22%)
May 14, 2015 22.10 22.49 21.53 22.16 227,463 +0.19(+0.86%)
May 13, 2015 22.35 22.49 21.96 21.97 164,764 -0.41(-1.83%)
May 12, 2015 22.79 22.79 22.07 22.38 145,466 -0.53(-2.31%)
May 11, 2015 22.45 23.01 22.04 22.91 220,938 +0.46(+2.05%)
May 08, 2015 22.60 22.89 22.35 22.45 220,837 +0.00(+0.00%)
May 07, 2015 21.89 22.88 21.75 22.45 298,648 +0.60(+2.75%)
May 06, 2015 21.41 21.91 20.58 21.85 350,827 +0.45(+2.10%)
May 05, 2015 22.15 22.17 21.16 21.40 256,902 -0.83(-3.73%)
May 04, 2015 21.82 22.69 21.73 22.23 321,461 +0.42(+1.93%)
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.