Skip to main content

Marinemax Inc (NY: HZO )

33.29 +0.88 (+2.72%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.35 19.35 18.85 18.95 208,066 -0.35(-1.81%)
Jun 28, 2018 18.70 19.45 18.50 19.30 458,216 +0.55(+2.93%)
Jun 27, 2018 19.35 19.50 18.70 18.75 237,635 -0.60(-3.10%)
Jun 26, 2018 18.90 19.55 18.77 19.35 390,065 +0.35(+1.84%)
Jun 25, 2018 21.80 21.80 18.68 19.00 779,965 -3.10(-14.03%)
Jun 22, 2018 22.25 22.44 21.65 22.10 300,864 -0.10(-0.45%)
Jun 21, 2018 22.25 22.45 21.93 22.20 184,099 -0.15(-0.67%)
Jun 20, 2018 21.90 22.45 21.75 22.35 292,415 +0.65(+3.00%)
Jun 19, 2018 21.60 22.00 21.55 21.70 191,532 -0.30(-1.36%)
Jun 18, 2018 21.55 22.50 21.10 22.00 527,095 -1.95(-8.14%)
Jun 15, 2018 24.05 23.65 23.95 324,811 +0.30(+1.27%)
Jun 14, 2018 23.30 23.85 22.85 23.65 536,947 +0.55(+2.38%)
Jun 13, 2018 23.80 24.05 23.05 23.10 296,375 -0.75(-3.14%)
Jun 12, 2018 24.50 24.55 23.70 23.85 321,563 -0.60(-2.45%)
Jun 11, 2018 24.75 24.95 24.25 24.45 275,061 -0.20(-0.81%)
Jun 08, 2018 24.45 25.00 24.25 24.65 421,172 +0.30(+1.23%)
Jun 07, 2018 24.65 25.05 24.30 24.35 207,757 -0.25(-1.02%)
Jun 06, 2018 24.85 24.60 197,207 +0.40(+1.65%)
Jun 05, 2018 24.10 24.30 23.80 24.20 241,533 +0.10(+0.41%)
Jun 04, 2018 23.55 24.15 23.55 24.10 374,246 +0.55(+2.34%)
Jun 01, 2018 23.55 23.75 23.40 23.55 186,408 +0.10(+0.43%)
May 31, 2018 23.65 23.70 23.20 23.45 140,508 -0.20(-0.85%)
May 30, 2018 23.40 23.70 23.30 23.65 193,296 +0.45(+1.94%)
May 29, 2018 23.10 23.35 22.75 23.20 194,502 -0.15(-0.64%)
May 25, 2018 23.35 23.35 23.35 0 -0.15(-0.64%)
May 24, 2018 23.85 23.85 23.15 23.50 177,131 -0.50(-2.08%)
May 23, 2018 23.60 24.10 23.55 24.00 143,650 +0.40(+1.69%)
May 22, 2018 23.95 24.10 23.35 23.60 152,134 -0.25(-1.05%)
May 21, 2018 23.95 24.10 23.60 23.85 161,954 +0.10(+0.42%)
May 18, 2018 23.90 24.05 23.55 23.75 286,948 -0.15(-0.63%)
May 17, 2018 23.80 24.25 23.75 23.90 235,666 +0.05(+0.21%)
May 16, 2018 23.85 24.45 23.77 23.85 215,947 +0.05(+0.21%)
May 15, 2018 23.75 24.15 23.55 23.80 258,230 +0.05(+0.21%)
May 14, 2018 23.55 23.98 23.50 23.75 431,928 +0.25(+1.06%)
May 11, 2018 23.35 23.55 23.25 23.50 196,274 +0.20(+0.86%)
May 10, 2018 23.05 23.55 22.60 23.30 273,680 +0.45(+1.97%)
May 09, 2018 23.40 23.50 22.05 22.85 381,995 -0.45(-1.93%)
May 08, 2018 22.90 23.40 22.62 23.30 251,044 +0.50(+2.19%)
May 07, 2018 22.85 23.00 22.35 22.80 349,737 -0.05(-0.22%)
May 04, 2018 22.75 23.15 22.35 22.85 391,224 +0.00(+0.00%)
May 03, 2018 23.00 23.35 22.55 22.85 395,250 -0.20(-0.87%)
May 02, 2018 22.55 23.43 22.55 23.05 428,646 +0.40(+1.77%)
May 01, 2018 21.60 22.85 21.45 22.65 456,091 +1.05(+4.86%)
Apr 30, 2018 23.15 23.34 20.85 21.60 585,389 -1.45(-6.29%)
Apr 27, 2018 22.35 23.25 22.35 23.05 817,135 +0.85(+3.83%)
Apr 26, 2018 20.35 22.40 20.20 22.20 953,094 +4.65(+26.50%)
Apr 25, 2018 17.60 17.75 17.30 17.55 412,901 -0.20(-1.13%)
Apr 24, 2018 18.25 18.40 17.50 17.75 300,659 -0.40(-2.20%)
Apr 23, 2018 17.85 18.18 17.70 18.15 353,665 +0.40(+2.25%)
Apr 20, 2018 18.05 18.40 17.70 17.75 302,070 -0.35(-1.93%)
Apr 19, 2018 18.55 18.65 18.00 18.10 313,450 -0.60(-3.21%)
Apr 18, 2018 18.90 19.05 18.45 18.70 262,837 -0.20(-1.06%)
Apr 17, 2018 18.80 18.95 18.55 18.90 277,484 +0.35(+1.89%)
Apr 16, 2018 18.70 19.00 18.50 18.55 211,732 -0.05(-0.27%)
Apr 13, 2018 19.00 19.10 18.40 18.60 216,736 -0.20(-1.06%)
Apr 12, 2018 18.60 19.00 18.55 18.80 216,805 +0.20(+1.08%)
Apr 11, 2018 18.75 19.10 18.35 18.60 171,602 -0.40(-2.11%)
Apr 10, 2018 18.45 19.10 18.25 19.00 290,146 +0.85(+4.68%)
Apr 09, 2018 18.55 18.55 18.05 18.15 292,013 -0.35(-1.89%)
Apr 06, 2018 18.90 19.12 18.35 18.50 143,820 -0.55(-2.89%)
Apr 05, 2018 18.85 19.25 18.55 19.05 137,766 +0.40(+2.14%)
Apr 04, 2018 17.90 18.70 17.80 18.65 428,410 +0.40(+2.19%)
Apr 03, 2018 19.00 19.20 18.15 18.25 459,941 -0.70(-3.69%)
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.