Skip to main content

Marinemax Inc (NY: HZO )

38.43 +1.25 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.35 17.81 17.21 17.74 281,198 +0.44(+2.54%)
Feb 26, 2016 17.40 17.44 17.09 17.30 122,488 +0.06(+0.35%)
Feb 25, 2016 17.45 17.68 16.92 17.24 147,489 -0.25(-1.43%)
Feb 24, 2016 17.03 17.52 16.93 17.49 158,358 +0.09(+0.52%)
Feb 23, 2016 18.30 18.61 17.37 17.40 188,907 -0.82(-4.50%)
Feb 22, 2016 16.97 18.22 16.64 18.22 312,854 +1.84(+11.23%)
Feb 19, 2016 16.41 16.71 16.07 16.38 216,926 -0.08(-0.49%)
Feb 18, 2016 17.18 17.35 16.23 16.46 192,918 -0.79(-4.58%)
Feb 17, 2016 16.64 17.54 16.54 17.25 257,758 +0.81(+4.93%)
Feb 16, 2016 15.96 16.47 15.76 16.44 145,400 +0.71(+4.51%)
Feb 12, 2016 15.23 15.73 15.73 15.73 207,800 +0.71(+4.73%)
Feb 11, 2016 14.64 15.29 14.37 15.02 197,578 +0.07(+0.47%)
Feb 10, 2016 15.11 15.55 14.92 14.95 215,625 -0.06(-0.40%)
Feb 09, 2016 14.80 15.30 14.63 15.01 196,135 -0.01(-0.07%)
Feb 08, 2016 15.91 16.08 14.48 15.02 408,221 -1.28(-7.85%)
Feb 05, 2016 17.64 17.64 15.78 16.30 454,208 -0.77(-4.51%)
Feb 04, 2016 16.65 18.00 16.16 17.07 650,821 +1.13(+7.09%)
Feb 03, 2016 16.45 16.45 15.35 15.94 517,707 -0.27(-1.67%)
Feb 02, 2016 16.69 16.72 16.12 16.21 189,781 -0.71(-4.20%)
Feb 01, 2016 16.75 17.09 16.43 16.92 185,701 +0.01(+0.06%)
Jan 29, 2016 16.41 16.91 16.15 16.91 288,629 +0.55(+3.36%)
Jan 28, 2016 16.18 16.67 15.91 16.36 268,055 +0.68(+4.34%)
Jan 27, 2016 15.58 15.89 15.41 15.68 189,317 -0.02(-0.13%)
Jan 26, 2016 15.43 15.73 15.13 15.70 130,649 +0.46(+3.02%)
Jan 25, 2016 16.17 16.35 15.18 15.24 127,462 -0.99(-6.10%)
Jan 22, 2016 16.73 17.02 16.00 16.23 280,732 -0.18(-1.10%)
Jan 21, 2016 14.58 16.47 14.40 16.41 499,684 +1.85(+12.71%)
Jan 20, 2016 13.86 14.78 13.72 14.56 346,354 +0.56(+4.00%)
Jan 19, 2016 14.95 15.03 13.96 14.00 372,661 -0.82(-5.53%)
Jan 15, 2016 15.66 14.82 14.82 14.82 348,500 -1.34(-8.29%)
Jan 14, 2016 15.98 16.50 15.67 16.16 218,214 +0.21(+1.32%)
Jan 13, 2016 17.15 17.32 15.80 15.95 217,834 -1.20(-7.00%)
Jan 12, 2016 16.85 17.29 16.58 17.15 306,192 +0.51(+3.06%)
Jan 11, 2016 16.79 16.90 16.23 16.64 346,718 -0.09(-0.54%)
Jan 08, 2016 17.09 17.44 16.67 16.73 238,291 -0.29(-1.70%)
Jan 07, 2016 17.16 17.50 17.00 17.02 135,808 -0.51(-2.91%)
Jan 06, 2016 17.73 18.00 17.37 17.53 140,194 -0.53(-2.93%)
Jan 05, 2016 18.36 18.41 17.96 18.06 147,456 -0.22(-1.20%)
Jan 04, 2016 18.07 18.69 17.82 18.28 231,746 -0.14(-0.76%)
Dec 31, 2015 18.59 18.42 18.42 18.42 144,500 -0.24(-1.29%)
Dec 30, 2015 18.86 18.94 18.48 18.66 159,218 -0.27(-1.43%)
Dec 29, 2015 18.37 19.12 18.32 18.93 195,497 +0.81(+4.47%)
Dec 28, 2015 18.07 18.40 17.72 18.12 280,730 -0.20(-1.09%)
Dec 24, 2015 18.34 18.32 18.32 18.32 69,800 -0.11(-0.60%)
Dec 23, 2015 17.74 18.53 17.61 18.43 199,250 +0.80(+4.54%)
Dec 22, 2015 17.51 17.64 17.03 17.63 137,580 +0.23(+1.32%)
Dec 21, 2015 17.39 17.58 17.10 17.40 161,800 +0.05(+0.29%)
Dec 18, 2015 17.75 18.03 17.27 17.35 1,072,460 -0.52(-2.91%)
Dec 17, 2015 18.31 18.43 17.84 17.87 279,267 -0.43(-2.35%)
Dec 16, 2015 17.50 18.40 17.42 18.30 227,229 +0.97(+5.60%)
Dec 15, 2015 17.59 17.93 17.27 17.33 243,178 -0.12(-0.69%)
Dec 14, 2015 17.42 17.96 17.00 17.45 344,247 -0.15(-0.85%)
Dec 11, 2015 17.97 18.14 17.38 17.60 273,318 -0.72(-3.93%)
Dec 10, 2015 18.43 18.71 18.21 18.32 204,289 -0.13(-0.70%)
Dec 09, 2015 18.69 19.28 18.23 18.45 246,499 -0.37(-1.97%)
Dec 08, 2015 18.19 18.84 17.94 18.82 237,058 +0.40(+2.17%)
Dec 07, 2015 18.50 18.59 17.92 18.42 204,767 -0.10(-0.54%)
Dec 04, 2015 17.72 18.84 17.56 18.52 309,409 +0.76(+4.28%)
Dec 03, 2015 18.52 19.92 17.72 17.76 451,669 +0.01(+0.06%)
Dec 02, 2015 18.16 18.22 17.60 17.75 238,655 -0.46(-2.53%)
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.