Skip to main content

Marinemax Inc (NY: HZO )

38.77 +0.34 (+0.87%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 37.16 38.81 37.16 38.43 814,515 +1.25(+3.36%)
Jun 23, 2022 36.00 37.41 35.89 37.18 266,228 +1.04(+2.88%)
Jun 22, 2022 35.89 37.19 35.71 36.14 307,918 -0.28(-0.77%)
Jun 21, 2022 36.77 38.07 36.38 36.42 459,601 -0.67(-1.81%)
Jun 17, 2022 37.72 38.01 36.70 37.09 728,251 -0.57(-1.51%)
Jun 16, 2022 38.71 39.04 37.02 37.66 534,975 -1.96(-4.95%)
Jun 15, 2022 38.99 40.61 38.63 39.62 533,129 +1.09(+2.83%)
Jun 14, 2022 38.70 39.91 38.31 38.53 606,543 -0.07(-0.18%)
Jun 13, 2022 38.25 39.54 38.08 38.60 384,468 -1.01(-2.55%)
Jun 10, 2022 41.25 41.79 39.47 39.61 345,748 -2.37(-5.65%)
Jun 09, 2022 41.66 42.37 41.39 41.98 178,868 +0.31(+0.74%)
Jun 08, 2022 41.07 41.93 40.46 41.67 172,756 +0.32(+0.77%)
Jun 07, 2022 40.52 41.58 40.04 41.35 242,004 +0.17(+0.41%)
Jun 06, 2022 41.09 41.35 39.85 41.18 170,833 +0.67(+1.65%)
Jun 03, 2022 40.58 40.85 39.65 40.51 225,694 -0.62(-1.51%)
Jun 02, 2022 40.39 41.31 39.71 41.13 380,429 +1.03(+2.57%)
Jun 01, 2022 41.44 41.84 39.98 40.10 301,712 -1.31(-3.16%)
May 31, 2022 41.72 41.76 40.43 41.41 315,413 -0.19(-0.46%)
May 27, 2022 42.05 42.95 41.35 41.60 227,169 -0.01(-0.02%)
May 26, 2022 40.58 42.50 40.58 41.61 277,738 +1.67(+4.18%)
May 25, 2022 37.26 40.72 37.26 39.94 548,906 +2.24(+5.94%)
May 24, 2022 38.45 38.45 36.78 37.70 552,810 -1.39(-3.56%)
May 23, 2022 40.96 41.23 38.94 39.09 335,493 -1.51(-3.72%)
May 20, 2022 40.79 40.79 39.26 40.60 573,511 +0.26(+0.64%)
May 19, 2022 40.42 41.41 38.56 40.34 445,057 -0.70(-1.71%)
May 18, 2022 42.60 42.69 39.91 41.04 666,805 -2.99(-6.79%)
May 17, 2022 42.91 44.19 42.13 44.03 319,537 +2.16(+5.16%)
May 16, 2022 43.02 43.52 41.65 41.87 418,001 -1.52(-3.50%)
May 13, 2022 43.68 44.50 43.05 43.39 339,045 +0.14(+0.32%)
May 12, 2022 41.81 44.01 41.70 43.25 484,916 +0.83(+1.96%)
May 11, 2022 44.50 44.50 42.10 42.42 388,615 -2.06(-4.63%)
May 10, 2022 45.49 45.84 42.75 44.48 550,038 -0.02(-0.04%)
May 09, 2022 42.37 45.32 42.20 44.50 596,100 +0.91(+2.09%)
May 06, 2022 43.35 44.82 42.25 43.59 580,612 -0.16(-0.37%)
May 05, 2022 43.48 44.43 42.60 43.75 749,880 -0.80(-1.80%)
May 04, 2022 43.30 44.78 42.05 44.55 1,082,541 +1.07(+2.46%)
May 03, 2022 41.61 43.80 41.30 43.48 509,951 +1.91(+4.59%)
May 02, 2022 41.08 41.75 40.11 41.57 641,359 +0.65(+1.59%)
Apr 29, 2022 40.00 43.20 39.98 40.92 1,021,420 +1.16(+2.92%)
Apr 28, 2022 39.08 40.62 36.84 39.76 777,842 +3.52(+9.71%)
Apr 27, 2022 36.27 36.87 35.60 36.24 672,089 +0.12(+0.33%)
Apr 26, 2022 38.54 38.54 36.01 36.12 549,312 -1.92(-5.05%)
Apr 25, 2022 37.92 38.73 36.81 38.04 747,877 -0.53(-1.37%)
Apr 22, 2022 40.20 40.28 38.40 38.57 387,341 -1.81(-4.48%)
Apr 21, 2022 42.94 39.86 40.38 530,520 -1.67(-3.97%)
Apr 20, 2022 42.45 42.96 41.89 42.05 461,477 -0.36(-0.85%)
Apr 19, 2022 40.32 42.64 40.32 42.41 573,308 +1.63(+4.00%)
Apr 18, 2022 40.00 41.48 39.73 40.78 475,481 +0.56(+1.39%)
Apr 14, 2022 40.75 41.41 40.12 40.22 555,314 -0.37(-0.91%)
Apr 13, 2022 40.37 41.02 39.81 40.59 333,125 +0.22(+0.54%)
Apr 12, 2022 40.27 41.90 39.98 40.37 477,055 +0.86(+2.18%)
Apr 11, 2022 38.64 41.05 38.62 39.51 389,779 +0.47(+1.20%)
Apr 08, 2022 38.38 39.69 37.79 39.04 455,804 +0.76(+1.99%)
Apr 07, 2022 38.04 38.62 37.27 38.28 440,611 +0.07(+0.18%)
Apr 06, 2022 39.01 39.55 37.77 38.21 610,478 -1.48(-3.73%)
Apr 05, 2022 40.54 40.85 39.19 39.69 467,097 -0.22(-0.55%)
Apr 04, 2022 38.80 40.21 38.02 39.91 485,641 +1.01(+2.60%)
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.