Skip to main content

Marinemax Inc (NY: HZO )

33.21 +0.80 (+2.47%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.26 45.36 42.35 44.65 620,900 +0.40(+0.90%)
Feb 25, 2021 46.68 47.70 43.94 44.25 1,158,181 -7.05(-13.74%)
Feb 24, 2021 48.69 51.82 47.86 51.30 643,429 +3.64(+7.64%)
Feb 23, 2021 47.50 48.10 45.04 47.66 447,005 -0.49(-1.02%)
Feb 22, 2021 46.02 49.09 45.71 48.15 669,193 +1.72(+3.70%)
Feb 19, 2021 45.15 46.91 44.58 46.43 365,400 +1.44(+3.20%)
Feb 18, 2021 46.35 46.35 43.39 44.99 586,085 -1.81(-3.87%)
Feb 17, 2021 45.07 47.17 44.30 46.80 805,978 +2.34(+5.26%)
Feb 16, 2021 43.77 45.72 43.14 44.46 414,325 +0.76(+1.74%)
Feb 12, 2021 43.20 44.00 42.00 43.70 316,500 -0.02(-0.05%)
Feb 11, 2021 44.50 45.07 42.99 43.72 393,796 -0.76(-1.71%)
Feb 10, 2021 45.14 45.15 43.01 44.48 450,182 -0.49(-1.09%)
Feb 09, 2021 45.05 45.45 43.18 44.97 469,403 -0.06(-0.13%)
Feb 08, 2021 44.00 45.28 43.67 45.03 511,010 +1.59(+3.66%)
Feb 05, 2021 44.07 44.92 42.53 43.44 752,600 -0.40(-0.91%)
Feb 04, 2021 42.21 44.41 40.50 43.84 534,305 +1.58(+3.74%)
Feb 03, 2021 42.81 43.69 41.30 42.26 428,402 -0.28(-0.66%)
Feb 02, 2021 44.00 44.52 41.16 42.54 692,910 -0.57(-1.32%)
Feb 01, 2021 42.29 43.68 39.63 43.11 731,815 +1.28(+3.06%)
Jan 29, 2021 44.02 44.28 40.34 41.83 736,200 -1.24(-2.88%)
Jan 28, 2021 48.07 49.05 42.93 43.07 1,261,405 -5.51(-11.34%)
Jan 27, 2021 49.51 49.67 45.52 48.58 1,076,649 +3.43(+7.60%)
Jan 26, 2021 44.83 46.26 44.38 45.15 468,085 +0.83(+1.87%)
Jan 25, 2021 45.92 46.72 43.35 44.32 567,732 -0.21(-0.47%)
Jan 22, 2021 42.60 44.61 42.08 44.53 611,800 +1.41(+3.27%)
Jan 21, 2021 43.45 44.59 42.78 43.12 332,751 +0.24(+0.56%)
Jan 20, 2021 42.21 43.01 41.72 42.88 270,734 +0.68(+1.61%)
Jan 19, 2021 43.22 43.45 41.45 42.20 299,682 -0.32(-0.75%)
Jan 15, 2021 42.83 43.25 40.35 42.52 457,000 -0.91(-2.10%)
Jan 14, 2021 42.25 44.49 42.25 43.43 473,121 +1.28(+3.04%)
Jan 13, 2021 43.14 43.67 41.76 42.15 361,959 -1.10(-2.54%)
Jan 12, 2021 42.81 43.42 41.70 43.25 690,357 +2.26(+5.51%)
Jan 11, 2021 36.44 41.20 36.18 40.99 917,896 +3.92(+10.57%)
Jan 08, 2021 38.43 39.12 36.22 37.07 381,400 -1.12(-2.93%)
Jan 07, 2021 38.50 39.11 37.17 38.19 463,095 +0.00(+0.00%)
Jan 06, 2021 36.39 38.27 36.39 38.19 502,353 +2.16(+6.00%)
Jan 05, 2021 34.28 36.14 34.14 36.03 357,922 +1.29(+3.71%)
Jan 04, 2021 35.30 36.39 34.36 34.74 466,230 -0.29(-0.83%)
Dec 31, 2020 35.03 35.03 35.03 448,890 -0.54(-1.52%)
Dec 30, 2020 37.00 37.40 35.18 35.57 448,890 -1.07(-2.92%)
Dec 29, 2020 39.50 39.69 35.81 36.64 529,093 -2.70(-6.86%)
Dec 28, 2020 38.37 39.96 38.17 39.34 615,447 +1.54(+4.07%)
Dec 24, 2020 37.29 38.19 36.91 37.80 150,400 +0.57(+1.53%)
Dec 23, 2020 36.96 37.62 36.50 37.23 602,331 +0.28(+0.76%)
Dec 22, 2020 35.85 37.44 35.80 36.95 257,597 +1.42(+4.00%)
Dec 21, 2020 35.34 36.35 35.07 35.53 480,979 -0.29(-0.81%)
Dec 18, 2020 35.24 36.47 35.00 35.82 1,302,400 +0.72(+2.05%)
Dec 17, 2020 34.70 35.49 33.60 35.10 343,499 +0.42(+1.21%)
Dec 16, 2020 33.50 34.91 33.50 34.68 559,791 +1.27(+3.80%)
Dec 15, 2020 31.24 33.50 31.03 33.41 529,283 +2.42(+7.81%)
Dec 14, 2020 31.09 31.53 30.47 30.99 451,484 +0.21(+0.68%)
Dec 11, 2020 31.07 31.13 30.12 30.78 278,400 -0.44(-1.41%)
Dec 10, 2020 31.30 31.64 30.87 31.22 149,293 -0.31(-0.98%)
Dec 09, 2020 32.14 32.30 30.05 31.53 483,281 -0.41(-1.28%)
Dec 08, 2020 32.10 32.74 31.54 31.94 448,948 -0.40(-1.24%)
Dec 07, 2020 31.40 32.43 30.24 32.34 479,968 +0.88(+2.80%)
Dec 04, 2020 32.50 32.64 31.10 31.46 391,500 -0.99(-3.05%)
Dec 03, 2020 31.94 32.83 31.94 32.45 200,960 +0.51(+1.60%)
Dec 02, 2020 32.87 32.87 31.55 31.94 311,642 -1.02(-3.09%)
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.