Skip to main content

Marinemax Inc (NY: HZO )

33.29 +0.88 (+2.72%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.93 16.08 16.08 16.08 118,300 +0.14(+0.88%)
Dec 30, 2013 15.78 16.02 15.63 15.94 76,617 +0.11(+0.69%)
Dec 27, 2013 16.48 16.48 15.79 15.83 56,773 -0.57(-3.48%)
Dec 26, 2013 16.38 16.61 16.34 16.40 76,000 +0.05(+0.31%)
Dec 24, 2013 16.16 16.41 15.88 16.35 38,005 +0.17(+1.05%)
Dec 23, 2013 15.87 16.27 15.85 16.18 69,471 +0.44(+2.80%)
Dec 20, 2013 15.40 15.97 15.35 15.74 238,880 +0.30(+1.94%)
Dec 19, 2013 15.75 15.75 15.30 15.44 60,774 -0.35(-2.22%)
Dec 18, 2013 15.30 15.82 15.22 15.79 115,541 +0.47(+3.07%)
Dec 17, 2013 15.48 15.48 15.23 15.32 49,354 -0.13(-0.84%)
Dec 16, 2013 15.67 15.79 15.38 15.45 118,562 -0.21(-1.34%)
Dec 13, 2013 14.99 15.72 14.83 15.66 118,903 +0.74(+4.96%)
Dec 12, 2013 15.10 15.22 14.87 14.92 87,135 -0.21(-1.39%)
Dec 11, 2013 15.44 15.52 14.99 15.13 103,377 -0.24(-1.56%)
Dec 10, 2013 15.57 15.57 15.34 15.37 69,172 -0.24(-1.54%)
Dec 09, 2013 15.53 15.64 15.31 15.61 82,060 +0.06(+0.39%)
Dec 06, 2013 15.47 15.61 15.40 15.55 73,673 +0.25(+1.63%)
Dec 05, 2013 15.20 15.32 14.92 15.30 51,528 +0.13(+0.86%)
Dec 04, 2013 15.44 15.52 14.91 15.17 83,393 -0.33(-2.13%)
Dec 03, 2013 15.46 15.67 15.38 15.50 60,161 -0.01(-0.06%)
Dec 02, 2013 15.69 15.83 15.29 15.51 133,381 -0.21(-1.34%)
Nov 29, 2013 16.00 16.00 15.65 15.72 60,977 -0.18(-1.13%)
Nov 27, 2013 15.35 15.90 15.29 15.90 79,763 +0.54(+3.52%)
Nov 26, 2013 15.06 15.39 14.98 15.36 180,287 +0.36(+2.40%)
Nov 25, 2013 14.96 15.07 14.89 15.00 186,750 +0.04(+0.27%)
Nov 22, 2013 15.10 15.11 14.84 14.96 170,817 -0.10(-0.66%)
Nov 21, 2013 15.35 15.38 14.97 15.06 206,053 -0.19(-1.25%)
Nov 20, 2013 15.52 15.53 15.19 15.25 101,756 -0.22(-1.42%)
Nov 19, 2013 16.20 16.20 15.42 15.47 179,491 -0.73(-4.51%)
Nov 18, 2013 16.92 16.95 16.19 16.20 156,531 -0.62(-3.69%)
Nov 15, 2013 16.32 16.85 16.25 16.82 117,925 +0.50(+3.06%)
Nov 14, 2013 16.49 16.50 16.04 16.32 289,683 -0.13(-0.79%)
Nov 13, 2013 16.02 16.47 15.96 16.45 123,934 +0.28(+1.73%)
Nov 12, 2013 16.15 16.29 15.96 16.17 361,896 -0.08(-0.49%)
Nov 11, 2013 16.10 16.33 16.07 16.25 172,135 +0.15(+0.93%)
Nov 08, 2013 15.79 16.19 15.69 16.10 228,075 +0.30(+1.90%)
Nov 07, 2013 15.95 16.12 15.77 15.80 244,740 -0.10(-0.63%)
Nov 06, 2013 16.18 16.18 15.63 15.90 273,790 +0.00(+0.00%)
Nov 05, 2013 14.15 16.07 13.54 15.90 431,253 +1.35(+9.28%)
Nov 04, 2013 14.62 14.66 14.50 14.55 190,922 +0.03(+0.21%)
Nov 01, 2013 14.70 14.71 13.98 14.52 350,313 -0.21(-1.43%)
Oct 31, 2013 15.00 15.04 14.72 14.73 104,394 -0.32(-2.13%)
Oct 30, 2013 15.46 15.46 15.02 15.05 124,904 -0.35(-2.27%)
Oct 29, 2013 15.43 15.50 15.16 15.40 87,031 +0.09(+0.59%)
Oct 28, 2013 14.94 15.35 14.71 15.31 202,281 +0.37(+2.48%)
Oct 25, 2013 14.78 14.94 14.73 14.94 136,125 +0.13(+0.88%)
Oct 24, 2013 14.75 14.84 14.63 14.81 160,147 +0.01(+0.07%)
Oct 23, 2013 15.20 15.22 14.77 14.80 110,646 -0.48(-3.14%)
Oct 22, 2013 15.21 15.34 15.05 15.28 153,672 +0.11(+0.73%)
Oct 21, 2013 14.79 15.20 14.79 15.17 149,888 +0.36(+2.43%)
Oct 18, 2013 14.53 14.86 14.39 14.81 170,014 +0.38(+2.63%)
Oct 17, 2013 14.15 14.48 13.99 14.43 99,150 +0.18(+1.26%)
Oct 16, 2013 14.36 14.59 14.19 14.25 130,286 +0.00(+0.00%)
Oct 15, 2013 14.02 14.42 13.97 14.25 120,807 +0.14(+0.99%)
Oct 14, 2013 13.97 14.12 13.78 14.11 96,078 +0.05(+0.36%)
Oct 11, 2013 13.90 14.19 13.85 14.06 109,521 +0.06(+0.43%)
Oct 10, 2013 13.20 14.00 12.97 14.00 204,629 +1.01(+7.78%)
Oct 09, 2013 12.63 13.13 12.54 12.99 117,658 +0.46(+3.67%)
Oct 08, 2013 12.89 12.89 12.40 12.53 74,338 -0.33(-2.57%)
Oct 07, 2013 12.70 12.98 12.63 12.86 128,506 +0.46(+3.71%)
Oct 04, 2013 12.20 12.47 12.12 12.40 50,165 +0.15(+1.22%)
Oct 03, 2013 12.47 12.47 12.01 12.25 62,095 -0.29(-2.31%)
Oct 02, 2013 12.64 12.65 12.30 12.54 58,155 -0.21(-1.65%)
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.