Skip to main content

Marinemax Inc (NY: HZO )

33.20 +0.79 (+2.44%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.00 18.15 17.65 18.05 224,931 +0.10(+0.56%)
May 30, 2017 18.00 18.10 17.70 17.95 189,885 -0.10(-0.55%)
May 26, 2017 17.80 18.20 17.77 18.05 168,004 +0.10(+0.56%)
May 25, 2017 17.95 18.05 17.75 17.95 167,311 +0.00(+0.00%)
May 24, 2017 18.00 18.20 17.90 17.95 253,960 -0.10(-0.55%)
May 23, 2017 18.30 18.30 17.95 18.05 234,176 -0.20(-1.10%)
May 22, 2017 18.30 18.50 18.15 18.25 242,789 +0.00(+0.00%)
May 19, 2017 18.00 18.60 18.00 18.25 243,301 +0.15(+0.83%)
May 18, 2017 18.25 18.50 18.00 18.10 306,673 -0.20(-1.09%)
May 17, 2017 18.75 18.60 18.25 18.30 312,747 -0.45(-2.40%)
May 16, 2017 18.40 18.75 18.15 18.75 227,667 +0.30(+1.63%)
May 15, 2017 18.65 18.75 18.25 18.45 301,403 -0.20(-1.07%)
May 12, 2017 18.90 18.90 18.45 18.65 274,440 -0.35(-1.84%)
May 11, 2017 18.85 19.20 18.60 19.00 137,953 +0.05(+0.26%)
May 10, 2017 19.30 19.35 18.85 18.95 221,542 -0.40(-2.07%)
May 09, 2017 19.05 19.40 18.70 19.35 308,884 +0.30(+1.57%)
May 08, 2017 19.35 19.50 18.15 19.05 593,895 -0.30(-1.55%)
May 05, 2017 19.70 19.70 18.88 19.35 788,529 -0.30(-1.53%)
May 04, 2017 19.95 20.20 19.60 19.65 271,793 -0.35(-1.75%)
May 03, 2017 20.35 20.45 19.95 20.00 173,177 -0.35(-1.72%)
May 02, 2017 20.45 20.80 20.20 20.35 270,993 -0.10(-0.49%)
May 01, 2017 20.25 20.60 19.80 20.45 366,845 +0.10(+0.49%)
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%)
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.