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 28, 2017 22.70 22.85 22.05 22.50 405,049 -0.30(-1.32%)
Feb 27, 2017 22.65 22.90 22.25 22.80 127,161 +0.10(+0.44%)
Feb 24, 2017 22.65 23.15 22.35 22.70 155,318 -0.10(-0.44%)
Feb 23, 2017 23.45 23.45 22.65 22.80 261,429 -0.55(-2.36%)
Feb 22, 2017 23.20 23.50 22.95 23.35 294,190 +0.15(+0.65%)
Feb 21, 2017 22.95 23.35 21.85 23.20 649,758 +0.50(+2.20%)
Feb 17, 2017 22.70 22.70 22.70 0 +1.20(+5.58%)
Feb 16, 2017 21.45 21.75 21.35 21.50 211,922 +0.05(+0.23%)
Feb 15, 2017 21.65 21.80 21.05 21.45 154,443 -0.20(-0.92%)
Feb 14, 2017 21.40 21.95 21.35 21.65 243,698 +0.15(+0.70%)
Feb 13, 2017 21.65 21.85 21.25 21.50 200,472 -0.05(-0.23%)
Feb 10, 2017 21.50 21.60 21.10 21.55 252,683 +0.55(+2.62%)
Feb 09, 2017 20.60 21.25 20.60 21.00 204,897 +0.40(+1.94%)
Feb 08, 2017 20.70 20.90 20.00 20.60 195,105 -0.05(-0.24%)
Feb 07, 2017 20.65 20.80 20.45 20.65 196,562 +0.10(+0.49%)
Feb 06, 2017 20.70 20.73 20.30 20.55 164,880 -0.15(-0.72%)
Feb 03, 2017 20.80 21.20 20.55 20.70 167,781 +0.00(+0.00%)
Feb 02, 2017 21.15 21.25 20.50 20.70 227,386 -0.45(-2.13%)
Feb 01, 2017 21.50 21.50 20.90 21.15 266,911 -0.30(-1.40%)
Jan 31, 2017 20.20 21.65 19.95 21.45 426,763 +1.15(+5.67%)
Jan 30, 2017 19.95 20.50 19.65 20.30 279,774 +0.30(+1.50%)
Jan 27, 2017 20.20 20.25 19.90 20.00 292,099 -0.10(-0.50%)
Jan 26, 2017 20.45 20.60 20.05 20.10 466,865 -0.30(-1.47%)
Jan 25, 2017 21.45 21.65 20.30 20.40 605,305 -0.30(-1.45%)
Jan 24, 2017 20.55 21.45 20.30 20.70 1,251,284 +2.50(+13.74%)
Jan 23, 2017 17.95 18.30 17.70 18.20 581,923 +0.20(+1.11%)
Jan 20, 2017 18.25 18.25 17.80 18.00 318,237 -0.20(-1.10%)
Jan 19, 2017 18.75 18.85 18.05 18.20 197,106 -0.60(-3.19%)
Jan 18, 2017 18.75 19.00 18.50 18.80 142,672 +0.05(+0.27%)
Jan 17, 2017 18.70 19.35 18.60 18.75 231,510 +0.05(+0.27%)
Jan 13, 2017 18.70 18.70 18.70 0 +0.10(+0.54%)
Jan 12, 2017 18.80 18.85 18.00 18.60 296,122 -0.20(-1.06%)
Jan 11, 2017 18.65 18.82 18.30 18.80 190,992 +0.10(+0.53%)
Jan 10, 2017 18.20 18.85 18.00 18.70 186,184 +0.55(+3.03%)
Jan 09, 2017 18.65 18.80 18.00 18.15 900,001 -0.55(-2.94%)
Jan 06, 2017 19.30 19.30 18.70 18.70 172,438 -0.55(-2.86%)
Jan 05, 2017 19.55 19.55 18.90 19.25 161,569 -0.50(-2.53%)
Jan 04, 2017 19.40 19.85 19.40 19.75 269,837 +0.35(+1.80%)
Jan 03, 2017 19.70 19.85 19.15 19.40 286,668 +0.05(+0.26%)
Dec 30, 2016 19.35 19.35 19.35 0 +0.00(+0.00%)
Dec 29, 2016 19.50 19.80 19.15 19.35 102,211 -0.10(-0.51%)
Dec 28, 2016 19.55 19.63 19.05 19.45 86,468 -0.05(-0.26%)
Dec 27, 2016 19.35 19.90 19.35 19.50 98,455 +0.20(+1.04%)
Dec 23, 2016 19.30 19.30 19.30 0 -0.10(-0.52%)
Dec 22, 2016 20.00 20.00 19.20 19.40 170,378 -0.60(-3.00%)
Dec 21, 2016 19.95 20.00 19.80 20.00 211,450 +0.05(+0.25%)
Dec 20, 2016 19.95 20.10 19.90 19.95 519,410 +0.15(+0.76%)
Dec 19, 2016 20.00 20.30 19.55 19.80 423,730 -0.20(-1.00%)
Dec 16, 2016 19.90 20.00 19.50 20.00 1,017,239 +0.00(+0.00%)
Dec 15, 2016 20.00 20.05 19.70 20.00 443,347 +0.15(+0.76%)
Dec 14, 2016 20.70 20.85 19.80 19.85 318,666 -0.90(-4.34%)
Dec 13, 2016 21.00 21.30 20.65 20.75 248,580 -0.25(-1.19%)
Dec 12, 2016 21.55 21.55 20.70 21.00 192,726 -0.60(-2.78%)
Dec 09, 2016 21.20 22.05 20.95 21.60 215,358 +0.60(+2.86%)
Dec 08, 2016 21.60 21.60 20.80 21.00 236,934 -0.45(-2.10%)
Dec 07, 2016 20.65 21.50 20.50 21.45 200,029 +0.90(+4.38%)
Dec 06, 2016 20.15 20.80 20.00 20.55 234,242 +0.40(+1.99%)
Dec 05, 2016 19.15 20.45 19.15 20.15 350,846 +1.25(+6.61%)
Dec 02, 2016 19.15 19.25 18.65 18.90 145,525 -0.30(-1.56%)
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.