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 31, 2019 15.54 15.61 15.39 15.58 248,900 -0.22(-1.39%)
May 30, 2019 15.65 16.08 15.63 15.80 176,979 +0.27(+1.74%)
May 29, 2019 15.68 15.78 15.49 15.53 217,793 -0.38(-2.39%)
May 28, 2019 16.11 16.16 15.75 15.91 194,409 -0.17(-1.06%)
May 24, 2019 16.54 16.56 15.60 16.08 254,100 -0.30(-1.83%)
May 23, 2019 16.39 16.50 16.17 16.38 242,198 -0.24(-1.44%)
May 22, 2019 16.85 16.90 16.58 16.62 222,360 -0.26(-1.54%)
May 21, 2019 16.88 17.15 16.61 16.88 442,214 +0.16(+0.96%)
May 20, 2019 16.54 16.77 16.43 16.72 350,182 +0.00(+0.00%)
May 17, 2019 16.62 17.05 16.60 16.72 333,200 -0.08(-0.48%)
May 16, 2019 16.40 17.02 16.40 16.80 463,220 +0.44(+2.69%)
May 15, 2019 16.62 16.71 16.26 16.36 278,392 -0.46(-2.73%)
May 14, 2019 16.49 16.82 16.47 16.82 349,155 +0.32(+1.94%)
May 13, 2019 16.24 16.61 15.98 16.50 272,963 -0.12(-0.72%)
May 10, 2019 16.39 16.69 16.22 16.62 447,000 +0.11(+0.67%)
May 09, 2019 16.35 16.60 16.25 16.51 228,939 -0.01(-0.06%)
May 08, 2019 16.59 17.04 16.45 16.52 316,145 -0.03(-0.18%)
May 07, 2019 16.75 17.00 16.32 16.55 353,034 -0.40(-2.36%)
May 06, 2019 16.41 17.04 16.41 16.95 262,737 +0.14(+0.83%)
May 03, 2019 16.75 17.01 16.73 16.81 317,800 +0.09(+0.54%)
May 02, 2019 16.67 17.11 16.54 16.72 552,689 +0.14(+0.84%)
May 01, 2019 17.34 17.34 16.57 16.58 500,264 -0.71(-4.11%)
Apr 30, 2019 17.32 17.37 16.94 17.29 376,718 -0.14(-0.80%)
Apr 29, 2019 16.41 17.58 16.41 17.43 553,933 +0.90(+5.44%)
Apr 26, 2019 15.58 16.70 15.51 16.53 1,123,500 +0.77(+4.89%)
Apr 25, 2019 17.65 18.11 15.57 15.76 1,996,753 -4.06(-20.48%)
Apr 24, 2019 19.32 19.86 19.22 19.82 239,877 +0.43(+2.22%)
Apr 23, 2019 19.02 19.41 18.86 19.39 137,675 +0.45(+2.38%)
Apr 22, 2019 19.42 19.57 18.67 18.94 297,792 -0.57(-2.92%)
Apr 18, 2019 19.74 19.85 19.29 19.51 203,900 -0.29(-1.46%)
Apr 17, 2019 19.66 19.99 19.66 19.80 149,219 +0.14(+0.71%)
Apr 16, 2019 19.56 19.79 19.45 19.66 96,954 +0.13(+0.67%)
Apr 15, 2019 19.57 19.76 19.38 19.53 173,614 -0.02(-0.10%)
Apr 12, 2019 19.66 19.88 19.55 19.55 205,300 -0.01(-0.05%)
Apr 11, 2019 19.50 19.68 19.20 19.56 397,991 +0.13(+0.67%)
Apr 10, 2019 19.10 19.50 19.03 19.43 161,100 +0.44(+2.32%)
Apr 09, 2019 19.80 19.80 18.95 18.99 189,634 -0.91(-4.57%)
Apr 08, 2019 19.48 19.91 19.43 19.90 208,413 +0.31(+1.58%)
Apr 05, 2019 19.56 19.80 19.47 19.59 203,400 +0.14(+0.72%)
Apr 04, 2019 19.37 19.47 19.14 19.45 243,016 +0.12(+0.62%)
Apr 03, 2019 19.11 19.42 18.96 19.33 134,289 +0.33(+1.74%)
Apr 02, 2019 19.09 19.14 18.80 19.00 190,146 -0.18(-0.94%)
Apr 01, 2019 19.36 19.38 19.02 19.18 154,126 +0.02(+0.10%)
Mar 29, 2019 19.20 19.50 18.96 19.16 371,100 +0.11(+0.58%)
Mar 28, 2019 18.76 19.18 18.61 19.05 239,148 +0.37(+1.98%)
Mar 27, 2019 18.45 18.75 18.17 18.68 227,054 +0.25(+1.36%)
Mar 26, 2019 18.55 18.80 18.26 18.43 231,037 -0.04(-0.22%)
Mar 25, 2019 18.09 18.75 17.95 18.47 265,734 +0.40(+2.21%)
Mar 22, 2019 18.65 19.24 17.84 18.07 445,700 -0.74(-3.93%)
Mar 21, 2019 18.17 18.86 18.06 18.81 433,006 +0.61(+3.35%)
Mar 20, 2019 18.87 18.87 18.10 18.20 446,530 -0.69(-3.65%)
Mar 19, 2019 19.48 19.53 18.85 18.89 197,476 -0.51(-2.63%)
Mar 18, 2019 19.00 19.54 18.92 19.40 234,605 +0.43(+2.27%)
Mar 15, 2019 19.18 19.57 18.93 18.97 469,500 -0.19(-0.99%)
Mar 14, 2019 19.13 19.38 19.00 19.16 303,462 +0.13(+0.68%)
Mar 13, 2019 19.00 19.43 18.93 19.03 179,989 +0.05(+0.26%)
Mar 12, 2019 19.01 19.18 18.74 18.98 220,719 -0.02(-0.11%)
Mar 11, 2019 18.58 19.02 18.34 19.00 288,980 +0.50(+2.70%)
Mar 08, 2019 18.49 18.74 18.21 18.50 217,400 -0.15(-0.80%)
Mar 07, 2019 18.88 18.97 18.37 18.65 179,618 -0.29(-1.53%)
Mar 06, 2019 19.09 19.17 18.56 18.94 368,858 -0.13(-0.68%)
Mar 05, 2019 19.23 19.35 18.98 19.07 166,246 -0.13(-0.68%)
Mar 04, 2019 19.72 19.72 19.00 19.20 313,336 -0.49(-2.49%)
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.