Skip to main content

Marinemax Inc (NY: HZO )

43.39 +0.14 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.99 59.58 57.76 59.04 198,820 +0.86(+1.48%)
Dec 30, 2021 57.99 59.39 57.79 58.18 170,352 +0.06(+0.10%)
Dec 29, 2021 57.72 58.45 57.65 58.12 105,294 +0.38(+0.66%)
Dec 28, 2021 58.40 59.30 57.69 57.74 127,592 -0.53(-0.91%)
Dec 27, 2021 56.48 58.45 56.38 58.27 211,241 +2.01(+3.57%)
Dec 23, 2021 56.47 57.00 55.89 56.26 151,272 +0.08(+0.14%)
Dec 22, 2021 55.19 56.97 55.15 56.18 178,529 +0.99(+1.79%)
Dec 21, 2021 54.36 56.23 54.36 55.19 225,788 +1.53(+2.85%)
Dec 20, 2021 53.97 53.97 51.84 53.66 317,351 -1.03(-1.88%)
Dec 17, 2021 56.34 56.68 54.45 54.69 1,160,788 -1.62(-2.88%)
Dec 16, 2021 58.23 58.56 56.15 56.31 276,433 -1.54(-2.66%)
Dec 15, 2021 54.24 58.58 53.57 57.85 413,439 +3.22(+5.89%)
Dec 14, 2021 55.48 56.60 54.36 54.63 202,419 -1.48(-2.64%)
Dec 13, 2021 56.72 56.72 55.30 56.11 215,270 -0.63(-1.11%)
Dec 10, 2021 56.70 57.10 55.72 56.74 164,937 +0.59(+1.05%)
Dec 09, 2021 56.01 56.74 55.35 56.15 146,037 -0.35(-0.62%)
Dec 08, 2021 56.38 57.00 55.23 56.50 172,706 +0.44(+0.78%)
Dec 07, 2021 54.79 56.87 54.58 56.06 281,402 +2.02(+3.74%)
Dec 06, 2021 53.00 54.76 52.17 54.04 183,603 +1.66(+3.17%)
Dec 03, 2021 54.25 54.46 51.08 52.38 234,566 -1.26(-2.35%)
Dec 02, 2021 52.76 54.39 52.34 53.64 189,003 +1.00(+1.90%)
Dec 01, 2021 54.85 55.38 52.60 52.64 171,864 -0.63(-1.18%)
Nov 30, 2021 54.43 54.43 53.25 53.27 204,722 -1.38(-2.53%)
Nov 29, 2021 56.26 56.75 54.34 54.65 306,736 -0.18(-0.33%)
Nov 26, 2021 55.31 55.94 54.17 54.83 115,498 -2.50(-4.36%)
Nov 24, 2021 56.86 57.50 56.42 57.33 107,251 -0.34(-0.59%)
Nov 23, 2021 56.75 57.84 55.25 57.67 218,935 +0.56(+0.98%)
Nov 22, 2021 55.80 57.57 55.09 57.11 201,261 +1.86(+3.37%)
Nov 19, 2021 55.42 56.00 54.79 55.25 209,203 -0.84(-1.50%)
Nov 18, 2021 55.35 56.10 55.73 56.09 229,378 +0.86(+1.56%)
Nov 17, 2021 57.35 57.39 54.74 55.23 287,258 -2.29(-3.98%)
Nov 16, 2021 56.62 58.15 56.40 57.52 212,721 +0.67(+1.18%)
Nov 15, 2021 57.04 57.06 56.22 56.85 146,197 -0.16(-0.28%)
Nov 12, 2021 56.48 57.20 56.00 57.01 154,203 +0.65(+1.15%)
Nov 11, 2021 55.71 56.61 55.46 56.36 127,391 +1.00(+1.81%)
Nov 10, 2021 55.62 55.36 199,995 -0.78(-1.39%)
Nov 09, 2021 55.69 56.35 55.09 56.14 181,979 +0.69(+1.24%)
Nov 08, 2021 55.92 55.94 54.98 55.45 247,059 +0.20(+0.36%)
Nov 05, 2021 55.54 56.99 55.22 55.25 319,846 +0.70(+1.28%)
Nov 04, 2021 54.64 55.34 53.66 54.55 260,512 +0.07(+0.13%)
Nov 03, 2021 53.00 55.93 52.78 54.48 279,656 +1.36(+2.56%)
Nov 02, 2021 53.79 53.97 52.77 53.12 405,636 -0.50(-0.93%)
Nov 01, 2021 52.49 53.90 51.79 53.62 315,881 +1.83(+3.53%)
Oct 29, 2021 51.50 52.72 50.92 51.79 294,639 +0.25(+0.49%)
Oct 28, 2021 50.00 51.56 50.00 51.54 323,584 +1.74(+3.49%)
Oct 27, 2021 49.63 51.66 49.01 49.80 484,433 +1.32(+2.72%)
Oct 26, 2021 49.90 48.48 668,199 +0.13(+0.27%)
Oct 25, 2021 46.81 48.56 46.81 48.35 556,929 +1.62(+3.47%)
Oct 22, 2021 47.09 47.86 46.45 46.73 198,202 -0.57(-1.21%)
Oct 21, 2021 47.14 48.53 46.95 47.30 198,912 +0.19(+0.40%)
Oct 20, 2021 47.52 47.96 46.96 47.11 220,116 -0.41(-0.86%)
Oct 19, 2021 49.35 49.35 47.28 47.52 247,869 -1.55(-3.16%)
Oct 18, 2021 46.68 49.33 46.68 49.07 318,516 +2.22(+4.74%)
Oct 15, 2021 48.75 48.82 46.85 46.85 465,840 -0.97(-2.03%)
Oct 14, 2021 47.58 49.17 46.10 47.82 449,520 +0.24(+0.50%)
Oct 13, 2021 48.17 48.28 47.24 47.58 161,279 -0.36(-0.75%)
Oct 12, 2021 48.90 49.34 47.59 47.94 258,386 -0.63(-1.30%)
Oct 11, 2021 48.83 49.43 48.31 48.57 260,635 -0.46(-0.94%)
Oct 08, 2021 49.97 50.95 49.00 49.03 186,064 -1.21(-2.41%)
Oct 07, 2021 49.89 51.27 49.80 50.24 219,036 +0.76(+1.54%)
Oct 06, 2021 50.29 50.79 49.39 49.48 149,275 -1.46(-2.87%)
Oct 05, 2021 51.15 51.86 50.29 50.94 208,100 +0.33(+0.65%)
Oct 04, 2021 50.73 51.80 50.06 50.61 158,287 -0.51(-1.00%)
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.