Skip to main content

Marinemax Inc (NY: HZO )

33.12 +0.71 (+2.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.87 25.96 25.34 25.35 145,171 -0.61(-2.35%)
Feb 26, 2015 25.97 26.11 25.50 25.96 120,579 +0.04(+0.15%)
Feb 25, 2015 25.71 26.06 25.42 25.92 147,272 +0.25(+0.97%)
Feb 24, 2015 26.53 26.75 25.59 25.67 174,062 -0.75(-2.84%)
Feb 23, 2015 26.35 26.73 26.02 26.42 124,869 +0.06(+0.23%)
Feb 20, 2015 26.59 26.68 26.11 26.36 96,101 -0.28(-1.05%)
Feb 19, 2015 26.80 27.09 26.55 26.64 80,750 -0.16(-0.60%)
Feb 18, 2015 26.92 27.02 26.33 26.80 103,493 -0.27(-1.00%)
Feb 17, 2015 26.20 27.24 26.11 27.07 246,555 +0.96(+3.68%)
Feb 13, 2015 25.56 26.11 26.11 26.11 275,700 +0.52(+2.03%)
Feb 12, 2015 25.54 25.61 25.35 25.59 215,211 +0.20(+0.79%)
Feb 11, 2015 25.56 25.65 25.16 25.39 279,729 -0.16(-0.63%)
Feb 10, 2015 26.24 26.33 25.50 25.55 367,922 -0.44(-1.69%)
Feb 09, 2015 27.77 27.89 25.95 25.99 767,230 -1.53(-5.56%)
Feb 06, 2015 27.74 28.69 27.48 27.52 459,268 -0.21(-0.76%)
Feb 05, 2015 27.59 28.06 27.45 27.73 316,369 +0.23(+0.84%)
Feb 04, 2015 27.17 27.80 26.88 27.50 513,767 +0.07(+0.26%)
Feb 03, 2015 27.14 27.51 26.57 27.43 728,978 +0.17(+0.62%)
Feb 02, 2015 25.71 27.27 25.59 27.26 679,728 +1.75(+6.86%)
Jan 30, 2015 25.12 25.71 24.82 25.51 473,101 +0.53(+2.12%)
Jan 29, 2015 23.90 25.45 23.16 24.98 1,617,984 +3.99(+19.01%)
Jan 28, 2015 21.38 21.42 20.77 20.99 202,916 -0.21(-0.99%)
Jan 27, 2015 20.64 21.26 20.64 21.20 183,963 +0.16(+0.76%)
Jan 26, 2015 20.30 21.14 20.23 21.04 179,928 +0.74(+3.65%)
Jan 23, 2015 20.30 20.37 20.03 20.30 119,195 +0.00(+0.00%)
Jan 22, 2015 20.19 20.42 20.01 20.30 169,996 +0.32(+1.60%)
Jan 21, 2015 19.64 20.04 19.45 19.98 111,450 +0.28(+1.42%)
Jan 20, 2015 19.88 19.88 19.66 19.70 73,737 -0.23(-1.15%)
Jan 16, 2015 19.85 20.00 19.48 19.93 156,231 -0.03(-0.15%)
Jan 15, 2015 20.36 20.36 19.89 19.96 112,424 -0.41(-2.01%)
Jan 14, 2015 20.29 20.63 20.20 20.37 127,386 -0.19(-0.92%)
Jan 13, 2015 20.73 21.13 20.24 20.56 103,250 +0.06(+0.29%)
Jan 12, 2015 20.61 20.67 20.11 20.50 117,244 -0.10(-0.49%)
Jan 09, 2015 20.82 20.88 20.50 20.60 108,377 -0.28(-1.34%)
Jan 08, 2015 19.62 20.89 19.61 20.88 241,561 +1.50(+7.74%)
Jan 07, 2015 19.06 19.42 18.91 19.38 98,348 +0.51(+2.70%)
Jan 06, 2015 19.35 19.35 18.81 18.87 135,706 -0.40(-2.08%)
Jan 05, 2015 19.56 19.81 18.93 19.27 225,336 -0.46(-2.33%)
Jan 02, 2015 20.21 20.21 19.65 19.73 92,665 -0.32(-1.60%)
Dec 31, 2014 20.18 20.05 20.05 20.05 99,000 -0.01(-0.05%)
Dec 30, 2014 19.50 20.18 19.40 20.06 97,032 +0.54(+2.77%)
Dec 29, 2014 19.40 19.62 19.26 19.52 81,952 +0.07(+0.36%)
Dec 26, 2014 19.49 19.64 19.43 19.45 82,067 +0.00(+0.00%)
Dec 24, 2014 19.49 19.45 19.45 19.45 63,100 -0.03(-0.15%)
Dec 23, 2014 19.50 19.93 19.45 19.48 184,770 -0.02(-0.10%)
Dec 22, 2014 19.50 19.57 19.01 19.50 184,790 +0.05(+0.26%)
Dec 19, 2014 19.17 19.70 19.04 19.45 540,413 +0.19(+0.99%)
Dec 18, 2014 18.87 19.30 18.81 19.26 105,601 +0.63(+3.38%)
Dec 17, 2014 18.43 18.63 18.18 18.63 285,781 +0.21(+1.14%)
Dec 16, 2014 18.47 18.70 18.38 18.42 155,610 -0.14(-0.75%)
Dec 15, 2014 19.03 19.25 18.53 18.56 127,376 -0.31(-1.64%)
Dec 12, 2014 19.00 19.43 18.83 18.87 150,704 -0.51(-2.63%)
Dec 11, 2014 19.19 19.68 19.19 19.38 125,346 +0.25(+1.31%)
Dec 10, 2014 19.50 19.57 19.04 19.13 166,317 -0.37(-1.90%)
Dec 09, 2014 18.62 19.50 18.61 19.50 152,760 +0.62(+3.28%)
Dec 08, 2014 19.25 19.28 18.74 18.88 147,249 -0.41(-2.13%)
Dec 05, 2014 19.00 19.31 19.00 19.29 119,234 +0.27(+1.42%)
Dec 04, 2014 19.07 19.19 18.77 19.02 242,415 -0.01(-0.05%)
Dec 03, 2014 18.87 19.28 18.66 19.03 120,134 +0.23(+1.22%)
Dec 02, 2014 18.58 19.10 18.58 18.80 136,008 +0.20(+1.08%)
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.