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 (%)
Sep 30, 2014 17.45 17.50 16.84 16.85 163,147 -0.63(-3.60%)
Sep 29, 2014 17.32 17.62 17.20 17.48 149,080 -0.03(-0.17%)
Sep 26, 2014 17.59 17.76 17.45 17.51 129,768 -0.08(-0.45%)
Sep 25, 2014 17.71 17.71 17.50 17.59 235,881 -0.14(-0.79%)
Sep 24, 2014 17.55 17.82 17.43 17.73 214,549 +0.15(+0.85%)
Sep 23, 2014 17.68 17.85 17.58 17.58 170,638 -0.21(-1.18%)
Sep 22, 2014 18.04 18.12 17.76 17.79 227,383 -0.32(-1.77%)
Sep 19, 2014 18.69 18.69 18.06 18.11 213,574 -0.50(-2.69%)
Sep 18, 2014 18.69 18.83 18.58 18.61 188,437 -0.05(-0.27%)
Sep 17, 2014 18.66 18.93 18.62 18.66 178,968 -0.02(-0.11%)
Sep 16, 2014 18.70 18.93 18.64 18.68 135,597 -0.08(-0.43%)
Sep 15, 2014 18.88 18.88 18.66 18.76 148,824 -0.19(-1.00%)
Sep 12, 2014 19.01 19.06 18.77 18.95 143,037 -0.12(-0.63%)
Sep 11, 2014 18.77 19.37 18.66 19.07 280,942 +0.26(+1.38%)
Sep 10, 2014 18.77 18.94 18.74 18.81 231,977 +0.04(+0.21%)
Sep 09, 2014 18.63 18.81 18.18 18.77 340,478 +0.12(+0.64%)
Sep 08, 2014 18.73 18.77 18.31 18.65 235,574 -0.15(-0.80%)
Sep 05, 2014 17.68 19.03 17.54 18.80 600,819 +1.27(+7.24%)
Sep 04, 2014 17.47 17.61 17.47 17.53 212,033 +0.11(+0.63%)
Sep 03, 2014 17.74 17.74 17.38 17.42 108,414 -0.18(-1.02%)
Sep 02, 2014 17.35 17.68 17.35 17.60 293,305 +0.34(+1.97%)
Aug 29, 2014 17.45 17.26 17.26 17.26 220,000 -0.19(-1.09%)
Aug 28, 2014 17.39 17.46 17.23 17.45 126,257 -0.12(-0.68%)
Aug 27, 2014 17.79 17.89 17.51 17.57 104,224 -0.23(-1.29%)
Aug 26, 2014 17.68 17.97 17.55 17.80 150,508 +0.17(+0.96%)
Aug 25, 2014 17.88 17.94 17.54 17.63 119,192 -0.14(-0.79%)
Aug 22, 2014 17.72 17.89 17.66 17.77 141,032 +0.03(+0.17%)
Aug 21, 2014 17.91 17.98 17.47 17.74 105,651 -0.19(-1.06%)
Aug 20, 2014 17.91 18.09 17.61 17.93 137,703 -0.07(-0.39%)
Aug 19, 2014 17.98 18.15 17.83 18.00 308,777 +0.02(+0.11%)
Aug 18, 2014 17.86 18.00 17.68 17.98 206,093 +0.30(+1.70%)
Aug 15, 2014 17.80 17.91 17.44 17.68 167,073 +0.00(+0.00%)
Aug 14, 2014 17.53 17.73 17.49 17.68 289,673 +0.21(+1.20%)
Aug 13, 2014 17.51 17.57 17.25 17.47 186,020 -0.03(-0.17%)
Aug 12, 2014 17.32 17.75 17.32 17.50 174,729 +0.11(+0.63%)
Aug 11, 2014 17.18 17.57 17.12 17.39 205,758 +0.34(+1.99%)
Aug 08, 2014 16.79 17.22 16.77 17.05 434,906 +0.28(+1.67%)
Aug 07, 2014 16.76 16.91 16.44 16.77 217,997 +0.07(+0.42%)
Aug 06, 2014 16.38 17.00 16.38 16.70 173,314 +0.20(+1.21%)
Aug 05, 2014 16.27 16.51 16.26 16.50 143,410 +0.12(+0.73%)
Aug 04, 2014 16.25 16.58 16.22 16.38 293,513 +0.16(+0.99%)
Aug 01, 2014 16.69 16.75 16.14 16.22 219,691 -0.45(-2.70%)
Jul 31, 2014 16.98 16.98 16.50 16.67 156,253 -0.50(-2.91%)
Jul 30, 2014 17.34 17.39 17.05 17.17 170,795 -0.04(-0.23%)
Jul 29, 2014 16.86 17.24 16.71 17.21 180,117 +0.32(+1.89%)
Jul 28, 2014 17.03 17.09 16.70 16.89 195,922 -0.18(-1.05%)
Jul 25, 2014 16.88 17.22 16.84 17.07 210,934 +0.02(+0.12%)
Jul 24, 2014 16.03 17.17 15.20 17.05 499,721 +0.79(+4.86%)
Jul 23, 2014 16.11 16.53 15.90 16.26 155,754 +0.16(+0.99%)
Jul 22, 2014 15.94 16.12 15.84 16.10 113,012 +0.27(+1.71%)
Jul 21, 2014 16.14 16.14 15.78 15.83 103,634 -0.43(-2.64%)
Jul 18, 2014 15.74 16.29 15.74 16.26 160,880 +0.48(+3.04%)
Jul 17, 2014 15.63 15.96 15.52 15.78 272,318 +0.06(+0.38%)
Jul 16, 2014 16.06 16.06 15.66 15.72 118,711 -0.24(-1.50%)
Jul 15, 2014 16.36 16.36 15.83 15.96 62,663 -0.37(-2.27%)
Jul 14, 2014 16.52 16.60 16.19 16.33 78,534 +0.05(+0.31%)
Jul 11, 2014 16.22 16.43 16.14 16.28 91,425 +0.00(+0.00%)
Jul 10, 2014 16.53 16.54 16.21 16.28 111,280 -0.64(-3.78%)
Jul 09, 2014 16.74 17.13 16.71 16.92 158,435 +0.24(+1.44%)
Jul 08, 2014 17.12 17.13 16.60 16.68 137,545 -0.57(-3.30%)
Jul 07, 2014 17.39 17.41 17.07 17.25 104,291 -0.27(-1.54%)
Jul 03, 2014 17.20 17.52 17.52 17.52 90,000 +0.34(+1.98%)
Jul 02, 2014 17.00 17.34 17.00 17.18 138,428 +0.20(+1.18%)
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.