Skip to main content

Marinemax Inc (NY: HZO )

36.83 +0.71 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.90 50.12 48.05 48.52 300,625 -1.68(-3.35%)
Sep 29, 2021 50.38 51.00 49.87 50.20 120,805 +0.64(+1.29%)
Sep 28, 2021 51.04 51.74 49.38 49.56 228,907 -1.57(-3.07%)
Sep 27, 2021 50.35 51.60 50.30 51.13 213,626 +1.06(+2.12%)
Sep 24, 2021 50.57 51.37 50.05 50.07 220,722 -1.03(-2.02%)
Sep 23, 2021 50.42 52.00 50.30 51.10 285,776 +1.26(+2.53%)
Sep 22, 2021 47.68 50.35 47.68 49.84 249,329 +2.29(+4.82%)
Sep 21, 2021 49.00 49.14 47.43 47.55 205,370 -0.92(-1.90%)
Sep 20, 2021 48.62 49.68 47.63 48.47 344,301 -1.64(-3.27%)
Sep 17, 2021 49.89 50.31 49.07 50.11 673,872 +0.61(+1.23%)
Sep 16, 2021 48.71 49.79 48.44 49.50 294,176 +0.93(+1.91%)
Sep 15, 2021 47.16 49.00 47.00 48.57 261,384 +1.25(+2.64%)
Sep 14, 2021 48.36 48.36 47.06 47.32 229,606 -0.68(-1.42%)
Sep 13, 2021 47.91 48.18 46.98 48.00 222,067 +0.14(+0.29%)
Sep 10, 2021 47.49 48.65 47.49 47.86 306,363 +0.42(+0.89%)
Sep 09, 2021 47.48 48.41 47.04 47.44 379,388 +0.11(+0.23%)
Sep 08, 2021 47.72 47.72 46.27 47.33 347,732 -0.58(-1.21%)
Sep 07, 2021 48.73 49.65 47.69 47.91 257,737 -0.95(-1.94%)
Sep 03, 2021 48.70 49.31 47.93 48.86 210,325 +0.06(+0.12%)
Sep 02, 2021 50.62 50.74 47.86 48.80 417,963 -1.66(-3.29%)
Sep 01, 2021 48.74 50.88 48.50 50.46 272,685 +1.84(+3.78%)
Aug 31, 2021 49.56 49.99 48.42 48.62 285,571 -1.04(-2.09%)
Aug 30, 2021 50.01 50.49 48.04 49.66 232,005 -0.27(-0.54%)
Aug 27, 2021 48.72 50.39 48.02 49.93 337,900 +1.21(+2.48%)
Aug 26, 2021 50.07 50.77 48.65 48.72 216,286 -1.64(-3.26%)
Aug 25, 2021 50.42 51.66 50.04 50.36 224,616 +0.19(+0.38%)
Aug 24, 2021 48.61 50.64 48.61 50.17 253,514 +1.56(+3.21%)
Aug 23, 2021 49.40 50.18 48.30 48.61 240,976 -0.22(-0.45%)
Aug 20, 2021 47.90 49.41 47.82 48.83 223,804 +0.86(+1.79%)
Aug 19, 2021 48.37 49.31 47.51 47.97 222,616 -0.96(-1.96%)
Aug 18, 2021 49.51 50.65 48.92 48.93 185,207 -0.62(-1.25%)
Aug 17, 2021 51.92 52.67 49.00 49.55 253,904 -3.06(-5.82%)
Aug 16, 2021 51.29 52.93 50.31 52.61 180,725 +0.74(+1.43%)
Aug 13, 2021 52.21 53.02 51.45 51.87 136,109 -0.59(-1.12%)
Aug 12, 2021 53.51 54.36 52.33 52.46 221,627 -0.85(-1.59%)
Aug 11, 2021 52.40 53.49 51.88 53.31 167,632 +0.85(+1.62%)
Aug 10, 2021 50.91 53.15 50.20 52.46 219,670 +1.37(+2.68%)
Aug 09, 2021 52.08 52.10 50.80 51.09 173,449 -1.21(-2.31%)
Aug 06, 2021 53.22 54.12 52.02 52.30 197,863 -0.36(-0.68%)
Aug 05, 2021 52.28 53.74 52.28 52.66 190,052 +0.00(+0.00%)
Aug 04, 2021 52.70 53.75 51.51 52.66 397,930 -0.95(-1.77%)
Aug 03, 2021 53.88 54.77 52.42 53.61 325,927 -0.35(-0.65%)
Aug 02, 2021 54.59 55.48 53.91 53.96 277,429 +0.17(+0.32%)
Jul 30, 2021 53.92 55.19 53.23 53.79 372,934 -0.77(-1.41%)
Jul 29, 2021 53.42 54.96 53.22 54.56 328,343 +1.86(+3.53%)
Jul 28, 2021 52.58 53.78 51.40 52.70 306,613 +0.28(+0.53%)
Jul 27, 2021 53.00 53.00 51.36 52.42 301,464 -1.22(-2.27%)
Jul 26, 2021 55.43 56.00 52.68 53.64 362,564 -1.18(-2.15%)
Jul 23, 2021 52.44 55.09 52.25 54.82 789,491 +3.41(+6.63%)
Jul 22, 2021 52.20 52.48 49.00 51.41 560,620 +0.21(+0.41%)
Jul 21, 2021 50.10 52.00 50.06 51.20 503,602 +1.21(+2.42%)
Jul 20, 2021 46.56 50.69 46.41 49.99 510,147 +3.58(+7.71%)
Jul 19, 2021 44.33 47.41 43.75 46.41 438,575 +0.55(+1.20%)
Jul 16, 2021 48.84 49.63 45.82 45.86 445,026 -2.63(-5.42%)
Jul 15, 2021 47.56 48.68 47.37 48.49 378,336 +0.55(+1.15%)
Jul 14, 2021 48.15 48.67 47.10 47.94 329,623 -0.15(-0.31%)
Jul 13, 2021 48.33 48.85 47.69 48.09 411,414 -0.62(-1.27%)
Jul 12, 2021 47.17 49.03 47.12 48.71 300,989 +0.79(+1.65%)
Jul 09, 2021 46.50 48.32 46.50 47.92 281,136 +2.14(+4.67%)
Jul 08, 2021 45.28 46.87 44.23 45.78 306,437 -0.97(-2.07%)
Jul 07, 2021 47.01 47.61 45.85 46.75 323,173 -0.32(-0.68%)
Jul 06, 2021 48.10 48.43 46.52 47.07 358,631 -1.36(-2.81%)
Jul 02, 2021 49.14 49.40 48.12 48.43 177,797 -0.33(-0.68%)
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.