Skip to main content

Marinemax Inc (NY: HZO )

33.18 +0.77 (+2.38%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.32 18.45 17.99 18.31 181,800 +0.08(+0.44%)
Dec 28, 2018 17.94 18.48 17.77 18.23 219,800 +0.38(+2.13%)
Dec 27, 2018 17.88 17.95 17.20 17.85 220,788 -0.29(-1.60%)
Dec 26, 2018 17.37 18.16 17.10 18.14 236,410 +0.77(+4.43%)
Dec 24, 2018 16.73 17.75 16.57 17.37 212,900 +0.52(+3.09%)
Dec 21, 2018 18.21 18.23 16.70 16.85 1,115,600 -1.42(-7.77%)
Dec 20, 2018 18.05 18.46 17.67 18.27 339,266 +0.13(+0.72%)
Dec 19, 2018 18.61 19.12 18.14 18.14 330,826 -0.43(-2.32%)
Dec 18, 2018 18.78 18.86 18.36 18.57 317,435 -0.01(-0.05%)
Dec 17, 2018 19.38 19.44 18.43 18.58 536,430 -0.93(-4.77%)
Dec 14, 2018 19.61 19.97 19.40 19.51 210,200 -0.33(-1.66%)
Dec 13, 2018 19.90 20.07 19.60 19.84 327,924 -0.05(-0.25%)
Dec 12, 2018 19.98 20.66 19.82 19.89 467,029 +0.14(+0.71%)
Dec 11, 2018 20.41 20.41 19.46 19.75 493,675 -0.25(-1.25%)
Dec 10, 2018 19.86 20.08 19.60 20.00 256,781 +0.14(+0.70%)
Dec 07, 2018 20.95 20.95 19.67 19.86 330,500 -1.15(-5.47%)
Dec 06, 2018 20.45 21.03 20.00 21.01 419,746 +0.10(+0.48%)
Dec 04, 2018 22.25 22.33 20.87 20.91 543,900 -1.37(-6.15%)
Dec 03, 2018 21.47 22.35 21.05 22.28 531,876 +1.05(+4.95%)
Nov 30, 2018 20.85 21.24 20.62 21.23 348,300 +0.38(+1.82%)
Nov 29, 2018 21.01 21.27 20.68 20.85 264,942 -0.18(-0.86%)
Nov 28, 2018 21.31 21.38 20.28 21.03 821,236 -0.26(-1.22%)
Nov 27, 2018 21.00 21.34 20.77 21.29 198,325 -0.04(-0.19%)
Nov 26, 2018 21.33 21.92 21.32 21.33 383,643 +0.22(+1.04%)
Nov 23, 2018 20.93 21.56 20.89 21.11 511,100 +0.13(+0.62%)
Nov 21, 2018 20.98 20.98 20.98 0 +0.04(+0.19%)
Nov 20, 2018 22.21 22.46 20.93 20.94 391,263 -1.78(-7.83%)
Nov 19, 2018 22.86 23.00 22.41 22.72 287,236 -0.15(-0.66%)
Nov 16, 2018 23.46 23.46 22.52 22.87 271,800 -0.90(-3.79%)
Nov 15, 2018 23.77 24.00 22.86 23.77 349,895 -0.29(-1.21%)
Nov 14, 2018 24.05 24.55 23.86 24.06 228,219 +0.36(+1.52%)
Nov 13, 2018 24.17 24.37 23.56 23.70 283,555 -0.44(-1.82%)
Nov 12, 2018 24.48 24.59 24.02 24.14 218,364 -0.32(-1.31%)
Nov 09, 2018 24.97 25.00 24.28 24.46 263,200 -0.54(-2.16%)
Nov 08, 2018 24.02 25.24 23.45 25.00 407,391 +0.98(+4.08%)
Nov 07, 2018 26.10 26.10 23.44 24.02 889,835 -1.84(-7.12%)
Nov 06, 2018 25.84 26.11 25.12 25.86 684,334 +0.01(+0.04%)
Nov 05, 2018 24.86 25.90 24.41 25.85 519,795 +1.01(+4.07%)
Nov 02, 2018 24.19 25.14 24.04 24.84 651,100 +0.83(+3.46%)
Nov 01, 2018 22.79 24.06 22.33 24.01 549,941 +1.25(+5.49%)
Oct 31, 2018 22.30 23.00 21.65 22.76 725,979 +0.76(+3.45%)
Oct 30, 2018 22.75 23.23 20.43 22.00 2,347,884 +3.03(+15.97%)
Oct 29, 2018 19.21 19.88 18.72 18.97 325,849 +0.10(+0.53%)
Oct 26, 2018 19.63 19.64 18.71 18.87 244,400 -0.98(-4.94%)
Oct 25, 2018 19.85 20.24 19.74 19.85 195,679 +0.23(+1.17%)
Oct 24, 2018 20.06 20.57 19.58 19.62 206,529 -0.45(-2.24%)
Oct 23, 2018 19.82 20.38 19.63 20.07 270,422 -0.11(-0.55%)
Oct 22, 2018 19.87 20.31 19.70 20.18 227,590 +0.45(+2.28%)
Oct 19, 2018 20.15 20.83 19.73 19.73 262,500 -0.43(-2.13%)
Oct 18, 2018 20.57 20.57 19.95 20.16 126,497 -0.43(-2.09%)
Oct 17, 2018 20.66 20.83 20.21 20.59 218,573 -0.12(-0.58%)
Oct 16, 2018 20.30 20.95 19.42 20.71 435,264 +0.38(+1.87%)
Oct 15, 2018 19.93 20.46 19.78 20.33 152,172 +0.35(+1.75%)
Oct 12, 2018 20.18 20.19 19.66 19.98 292,900 +0.20(+1.01%)
Oct 11, 2018 19.83 20.41 19.70 19.78 280,550 -0.16(-0.80%)
Oct 10, 2018 20.02 20.31 19.82 19.94 186,575 -0.22(-1.09%)
Oct 09, 2018 20.11 20.57 20.11 20.16 170,758 -0.01(-0.05%)
Oct 08, 2018 19.91 20.32 19.82 20.17 95,929 +0.16(+0.80%)
Oct 05, 2018 20.29 20.52 19.79 20.01 125,500 -0.29(-1.43%)
Oct 04, 2018 20.51 20.58 19.86 20.30 179,752 -0.26(-1.26%)
Oct 03, 2018 20.55 21.01 20.29 20.56 192,022 +0.12(+0.59%)
Oct 02, 2018 20.42 20.62 19.90 20.44 464,809 -0.01(-0.05%)
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.