Skip to main content

Marinemax Inc (NY: HZO )

31.50 -0.68 (-2.11%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 31.62 32.34 31.26 32.18 821,363 +0.93(+2.98%)
Feb 01, 2023 31.25 31.39 29.75 31.25 1,018,890 +0.00(+0.00%)
Jan 31, 2023 29.75 31.40 29.75 31.25 994,900 +1.59(+5.36%)
Jan 30, 2023 29.88 31.07 29.59 29.66 882,269 -0.83(-2.72%)
Jan 27, 2023 29.91 30.73 29.90 30.49 847,501 +0.12(+0.40%)
Jan 26, 2023 31.81 32.89 30.07 30.37 1,508,347 -4.32(-12.45%)
Jan 25, 2023 33.46 34.99 33.30 34.69 412,670 +0.90(+2.66%)
Jan 24, 2023 34.49 34.49 33.62 33.79 209,094 -0.31(-0.91%)
Jan 23, 2023 34.16 34.69 33.92 34.10 259,289 +0.09(+0.26%)
Jan 20, 2023 33.84 34.09 33.29 34.01 248,554 +0.46(+1.37%)
Jan 19, 2023 33.21 33.95 32.92 33.55 258,946 +0.34(+1.02%)
Jan 18, 2023 33.82 34.40 33.01 33.21 253,115 -0.59(-1.75%)
Jan 17, 2023 34.54 34.72 33.71 33.80 262,294 -0.67(-1.94%)
Jan 13, 2023 34.00 35.11 34.00 34.47 310,961 +0.04(+0.12%)
Jan 12, 2023 33.80 34.66 33.78 34.43 432,749 +0.97(+2.90%)
Jan 11, 2023 33.27 33.83 32.95 33.46 432,237 +0.53(+1.61%)
Jan 10, 2023 32.40 33.18 32.15 32.93 238,265 +0.74(+2.30%)
Jan 09, 2023 32.20 32.60 31.87 32.19 371,406 +0.16(+0.50%)
Jan 06, 2023 31.88 32.34 31.67 32.03 435,532 +0.21(+0.66%)
Jan 05, 2023 31.21 31.83 30.96 31.82 187,237 +0.08(+0.25%)
Jan 04, 2023 31.87 32.16 31.54 31.74 242,167 +0.36(+1.15%)
Jan 03, 2023 31.54 32.13 31.16 31.38 291,553 +0.16(+0.51%)
Dec 30, 2022 31.10 31.45 30.90 31.22 200,338 -0.24(-0.76%)
Dec 29, 2022 30.40 31.48 30.40 31.46 290,013 +1.44(+4.80%)
Dec 28, 2022 29.75 30.11 29.50 30.02 291,153 +0.13(+0.43%)
Dec 27, 2022 30.85 31.02 29.87 29.89 311,187 -1.06(-3.42%)
Dec 23, 2022 30.41 30.97 30.03 30.95 161,393 +0.56(+1.84%)
Dec 22, 2022 30.64 30.64 29.80 30.39 227,408 -0.94(-3.00%)
Dec 21, 2022 30.53 31.33 30.17 31.33 365,473 +1.03(+3.40%)
Dec 20, 2022 30.95 31.18 30.27 30.30 316,742 -0.70(-2.26%)
Dec 19, 2022 31.57 32.19 30.95 31.00 370,006 -0.41(-1.31%)
Dec 16, 2022 31.35 32.17 31.31 31.41 1,530,997 -0.22(-0.70%)
Dec 15, 2022 32.07 32.48 31.48 31.63 468,266 -0.86(-2.65%)
Dec 14, 2022 32.30 33.38 31.94 32.49 323,369 +0.13(+0.40%)
Dec 13, 2022 33.62 34.50 32.07 32.36 301,855 -0.01(-0.03%)
Dec 12, 2022 32.25 33.14 32.20 32.37 330,214 -0.10(-0.31%)
Dec 09, 2022 31.53 32.63 31.53 32.47 227,035 +0.51(+1.60%)
Dec 08, 2022 31.89 32.05 31.05 31.96 265,013 +0.33(+1.04%)
Dec 07, 2022 32.65 33.06 31.61 31.63 226,968 -1.02(-3.12%)
Dec 06, 2022 31.84 32.74 31.66 32.65 249,429 +0.82(+2.58%)
Dec 05, 2022 32.87 33.06 31.69 31.83 275,957 -1.20(-3.63%)
Dec 02, 2022 31.82 33.34 31.79 33.03 211,601 +1.03(+3.22%)
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.