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 31, 2021 49.56 49.99 48.42 48.62 285,571 -1.04(-2.09%)
Aug 30, 2021 50.01 50.49 48.04 49.66 232,005 -0.27(-0.54%)
Aug 27, 2021 48.72 50.39 48.02 49.93 337,900 +1.21(+2.48%)
Aug 26, 2021 50.07 50.77 48.65 48.72 216,286 -1.64(-3.26%)
Aug 25, 2021 50.42 51.66 50.04 50.36 224,616 +0.19(+0.38%)
Aug 24, 2021 48.61 50.64 48.61 50.17 253,514 +1.56(+3.21%)
Aug 23, 2021 49.40 50.18 48.30 48.61 240,976 -0.22(-0.45%)
Aug 20, 2021 47.90 49.41 47.82 48.83 223,804 +0.86(+1.79%)
Aug 19, 2021 48.37 49.31 47.51 47.97 222,616 -0.96(-1.96%)
Aug 18, 2021 49.51 50.65 48.92 48.93 185,207 -0.62(-1.25%)
Aug 17, 2021 51.92 52.67 49.00 49.55 253,904 -3.06(-5.82%)
Aug 16, 2021 51.29 52.93 50.31 52.61 180,725 +0.74(+1.43%)
Aug 13, 2021 52.21 53.02 51.45 51.87 136,109 -0.59(-1.12%)
Aug 12, 2021 53.51 54.36 52.33 52.46 221,627 -0.85(-1.59%)
Aug 11, 2021 52.40 53.49 51.88 53.31 167,632 +0.85(+1.62%)
Aug 10, 2021 50.91 53.15 50.20 52.46 219,670 +1.37(+2.68%)
Aug 09, 2021 52.08 52.10 50.80 51.09 173,449 -1.21(-2.31%)
Aug 06, 2021 53.22 54.12 52.02 52.30 197,863 -0.36(-0.68%)
Aug 05, 2021 52.28 53.74 52.28 52.66 190,052 +0.00(+0.00%)
Aug 04, 2021 52.70 53.75 51.51 52.66 397,930 -0.95(-1.77%)
Aug 03, 2021 53.88 54.77 52.42 53.61 325,927 -0.35(-0.65%)
Aug 02, 2021 54.59 55.48 53.91 53.96 277,429 +0.17(+0.32%)
Jul 30, 2021 53.92 55.19 53.23 53.79 372,934 -0.77(-1.41%)
Jul 29, 2021 53.42 54.96 53.22 54.56 328,343 +1.86(+3.53%)
Jul 28, 2021 52.58 53.78 51.40 52.70 306,613 +0.28(+0.53%)
Jul 27, 2021 53.00 53.00 51.36 52.42 301,464 -1.22(-2.27%)
Jul 26, 2021 55.43 56.00 52.68 53.64 362,564 -1.18(-2.15%)
Jul 23, 2021 52.44 55.09 52.25 54.82 789,491 +3.41(+6.63%)
Jul 22, 2021 52.20 52.48 49.00 51.41 560,620 +0.21(+0.41%)
Jul 21, 2021 50.10 52.00 50.06 51.20 503,602 +1.21(+2.42%)
Jul 20, 2021 46.56 50.69 46.41 49.99 510,147 +3.58(+7.71%)
Jul 19, 2021 44.33 47.41 43.75 46.41 438,575 +0.55(+1.20%)
Jul 16, 2021 48.84 49.63 45.82 45.86 445,026 -2.63(-5.42%)
Jul 15, 2021 47.56 48.68 47.37 48.49 378,336 +0.55(+1.15%)
Jul 14, 2021 48.15 48.67 47.10 47.94 329,623 -0.15(-0.31%)
Jul 13, 2021 48.33 48.85 47.69 48.09 411,414 -0.62(-1.27%)
Jul 12, 2021 47.17 49.03 47.12 48.71 300,989 +0.79(+1.65%)
Jul 09, 2021 46.50 48.32 46.50 47.92 281,136 +2.14(+4.67%)
Jul 08, 2021 45.28 46.87 44.23 45.78 306,437 -0.97(-2.07%)
Jul 07, 2021 47.01 47.61 45.85 46.75 323,173 -0.32(-0.68%)
Jul 06, 2021 48.10 48.43 46.52 47.07 358,631 -1.36(-2.81%)
Jul 02, 2021 49.14 49.40 48.12 48.43 177,797 -0.33(-0.68%)
Jul 01, 2021 49.12 49.70 47.65 48.76 446,358 +0.02(+0.04%)
Jun 30, 2021 48.27 48.99 48.01 48.74 308,253 +0.37(+0.76%)
Jun 29, 2021 48.24 49.11 48.24 48.37 264,500 +0.33(+0.69%)
Jun 28, 2021 48.00 48.70 46.53 48.04 348,721 +0.04(+0.08%)
Jun 25, 2021 48.71 49.58 48.00 48.00 947,961 -0.60(-1.23%)
Jun 24, 2021 48.80 48.90 47.49 48.60 265,966 +0.38(+0.79%)
Jun 23, 2021 48.07 48.58 46.76 48.22 398,373 +0.18(+0.37%)
Jun 22, 2021 48.10 48.50 46.50 48.04 376,980 +0.10(+0.21%)
Jun 21, 2021 46.74 48.82 45.50 47.94 647,995 +2.75(+6.09%)
Jun 18, 2021 45.10 45.75 44.06 45.19 616,995 -0.29(-0.64%)
Jun 17, 2021 46.42 47.05 45.06 45.48 600,831 -1.51(-3.21%)
Jun 16, 2021 45.44 47.33 45.03 46.99 601,308 +0.98(+2.13%)
Jun 15, 2021 45.84 46.22 44.79 46.01 500,610 +0.18(+0.39%)
Jun 14, 2021 48.01 48.39 45.37 45.83 519,230 -2.18(-4.54%)
Jun 11, 2021 47.25 48.97 47.19 48.01 521,041 +0.95(+2.02%)
Jun 10, 2021 47.63 48.22 46.63 47.06 507,905 +0.03(+0.06%)
Jun 09, 2021 47.07 47.71 46.47 47.03 436,255 -0.45(-0.95%)
Jun 08, 2021 47.29 47.91 46.11 47.48 519,279 +0.75(+1.60%)
Jun 07, 2021 47.70 48.46 45.94 46.73 579,171 -0.63(-1.33%)
Jun 04, 2021 47.10 47.58 45.90 47.36 617,010 +0.50(+1.07%)
Jun 03, 2021 48.00 48.21 46.63 46.86 685,789 -1.62(-3.34%)
Jun 02, 2021 51.16 51.18 48.00 48.48 1,232,378 -3.00(-5.83%)
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.