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 (%)
Aug 30, 2019 15.00 15.00 14.43 14.46 132,600 -0.47(-3.15%)
Aug 29, 2019 14.54 14.98 14.54 14.93 157,807 +0.64(+4.48%)
Aug 28, 2019 13.94 14.47 13.94 14.29 157,151 +0.27(+1.93%)
Aug 27, 2019 14.50 14.50 13.99 14.02 147,684 -0.34(-2.37%)
Aug 26, 2019 14.16 14.42 13.99 14.36 143,798 +0.33(+2.35%)
Aug 23, 2019 14.56 14.56 13.91 14.03 409,900 -0.67(-4.56%)
Aug 22, 2019 14.44 14.90 14.40 14.70 203,455 +0.33(+2.30%)
Aug 21, 2019 14.34 14.58 14.17 14.37 185,054 +0.19(+1.34%)
Aug 20, 2019 14.39 14.45 13.94 14.18 200,182 -0.26(-1.80%)
Aug 19, 2019 14.64 14.89 14.33 14.44 210,110 +0.01(+0.07%)
Aug 16, 2019 14.15 14.44 14.07 14.43 160,800 +0.37(+2.63%)
Aug 15, 2019 14.28 14.40 13.96 14.06 174,997 -0.14(-0.99%)
Aug 14, 2019 14.37 14.49 14.04 14.20 221,735 -0.46(-3.14%)
Aug 13, 2019 14.66 15.45 14.51 14.66 171,159 +0.04(+0.27%)
Aug 12, 2019 14.58 14.80 14.32 14.62 292,161 -0.14(-0.95%)
Aug 09, 2019 15.16 15.20 14.69 14.76 159,400 -0.38(-2.51%)
Aug 08, 2019 14.95 15.20 14.85 15.14 221,719 +0.19(+1.27%)
Aug 07, 2019 14.93 15.11 14.58 14.95 247,523 -0.18(-1.19%)
Aug 06, 2019 15.05 15.39 14.78 15.13 243,400 +0.19(+1.27%)
Aug 05, 2019 14.66 14.99 14.48 14.94 339,047 -0.17(-1.13%)
Aug 02, 2019 15.04 15.19 14.76 15.11 256,000 +0.02(+0.13%)
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.