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 (%)
Apr 28, 2017 20.45 20.50 20.02 20.35 444,660 -0.40(-1.93%)
Apr 27, 2017 22.60 22.60 19.75 20.75 1,068,867 -1.20(-5.47%)
Apr 26, 2017 23.10 23.40 21.85 21.95 553,955 -1.15(-4.98%)
Apr 25, 2017 22.80 23.65 22.80 23.10 556,059 +0.50(+2.21%)
Apr 24, 2017 22.55 22.75 22.15 22.60 180,927 +0.40(+1.80%)
Apr 21, 2017 22.30 22.60 21.65 22.20 302,416 -0.15(-0.67%)
Apr 20, 2017 21.65 22.70 21.60 22.35 315,807 +0.85(+3.95%)
Apr 19, 2017 21.30 21.75 21.30 21.50 157,639 +0.25(+1.18%)
Apr 18, 2017 21.05 21.40 20.85 21.25 141,438 +0.10(+0.47%)
Apr 17, 2017 20.80 21.20 20.65 21.15 140,491 +0.45(+2.17%)
Apr 13, 2017 20.80 20.90 20.55 20.70 107,275 -0.15(-0.72%)
Apr 12, 2017 21.35 21.35 20.60 20.85 200,086 -0.45(-2.11%)
Apr 11, 2017 21.45 21.45 20.90 21.30 336,274 -0.15(-0.70%)
Apr 10, 2017 21.15 21.55 20.95 21.45 148,056 +0.35(+1.66%)
Apr 07, 2017 21.70 21.73 21.00 21.10 134,329 -0.65(-2.99%)
Apr 06, 2017 21.25 21.80 20.90 21.75 254,994 +0.60(+2.84%)
Apr 05, 2017 21.10 21.60 20.90 21.15 264,211 +0.15(+0.71%)
Apr 04, 2017 21.15 21.40 20.80 21.00 164,679 -0.15(-0.71%)
Apr 03, 2017 21.65 21.65 21.05 21.15 191,622 -0.50(-2.31%)
Mar 31, 2017 21.60 21.75 21.40 21.65 245,595 +0.05(+0.23%)
Mar 30, 2017 22.00 22.05 21.30 21.60 174,856 -0.40(-1.82%)
Mar 29, 2017 21.75 22.20 21.65 22.00 85,331 +0.20(+0.92%)
Mar 28, 2017 21.30 22.00 21.15 21.80 166,264 +0.45(+2.11%)
Mar 27, 2017 21.00 21.50 20.93 21.35 171,115 +0.05(+0.23%)
Mar 24, 2017 21.45 21.70 20.95 21.30 190,848 -0.15(-0.70%)
Mar 23, 2017 21.30 21.75 21.10 21.45 177,001 +0.10(+0.47%)
Mar 22, 2017 21.35 21.60 20.93 21.35 200,023 -0.10(-0.47%)
Mar 21, 2017 22.05 22.10 20.85 21.45 277,142 -0.45(-2.05%)
Mar 20, 2017 22.45 22.50 21.60 21.90 202,708 -0.55(-2.45%)
Mar 17, 2017 22.85 22.95 22.30 22.45 246,431 -0.35(-1.54%)
Mar 16, 2017 22.75 22.95 22.55 22.80 122,408 +0.10(+0.44%)
Mar 15, 2017 22.45 22.85 22.25 22.70 159,751 +0.55(+2.48%)
Mar 14, 2017 22.20 22.30 21.90 22.15 187,447 +0.00(+0.00%)
Mar 13, 2017 22.40 22.00 22.15 135,492 -0.20(-0.89%)
Mar 10, 2017 22.30 22.75 22.15 22.35 172,291 +0.25(+1.13%)
Mar 09, 2017 22.35 22.40 21.95 22.10 164,708 -0.20(-0.90%)
Mar 08, 2017 22.20 22.40 22.05 22.30 129,659 +0.15(+0.68%)
Mar 07, 2017 22.20 22.35 21.80 22.15 157,716 -0.10(-0.45%)
Mar 06, 2017 22.40 22.40 21.81 22.25 169,016 -0.30(-1.33%)
Mar 03, 2017 22.65 23.00 22.20 22.55 137,210 -0.05(-0.22%)
Mar 02, 2017 22.85 22.90 22.45 22.60 121,170 -0.25(-1.09%)
Mar 01, 2017 22.90 23.00 22.50 22.85 200,272 +0.35(+1.56%)
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%)
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.