Skip to main content

Marinemax Inc (NY: HZO )

41.87 -1.52 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.35 19.35 19.35 0 +0.00(+0.00%)
Dec 29, 2016 19.50 19.80 19.15 19.35 102,211 -0.10(-0.51%)
Dec 28, 2016 19.55 19.63 19.05 19.45 86,468 -0.05(-0.26%)
Dec 27, 2016 19.35 19.90 19.35 19.50 98,455 +0.20(+1.04%)
Dec 23, 2016 19.30 19.30 19.30 0 -0.10(-0.52%)
Dec 22, 2016 20.00 20.00 19.20 19.40 170,378 -0.60(-3.00%)
Dec 21, 2016 19.95 20.00 19.80 20.00 211,450 +0.05(+0.25%)
Dec 20, 2016 19.95 20.10 19.90 19.95 519,410 +0.15(+0.76%)
Dec 19, 2016 20.00 20.30 19.55 19.80 423,730 -0.20(-1.00%)
Dec 16, 2016 19.90 20.00 19.50 20.00 1,017,239 +0.00(+0.00%)
Dec 15, 2016 20.00 20.05 19.70 20.00 443,347 +0.15(+0.76%)
Dec 14, 2016 20.70 20.85 19.80 19.85 318,666 -0.90(-4.34%)
Dec 13, 2016 21.00 21.30 20.65 20.75 248,580 -0.25(-1.19%)
Dec 12, 2016 21.55 21.55 20.70 21.00 192,726 -0.60(-2.78%)
Dec 09, 2016 21.20 22.05 20.95 21.60 215,358 +0.60(+2.86%)
Dec 08, 2016 21.60 21.60 20.80 21.00 236,934 -0.45(-2.10%)
Dec 07, 2016 20.65 21.50 20.50 21.45 200,029 +0.90(+4.38%)
Dec 06, 2016 20.15 20.80 20.00 20.55 234,242 +0.40(+1.99%)
Dec 05, 2016 19.15 20.45 19.15 20.15 350,846 +1.25(+6.61%)
Dec 02, 2016 19.15 19.25 18.65 18.90 145,525 -0.30(-1.56%)
Dec 01, 2016 18.80 19.60 18.80 19.20 344,882 +0.40(+2.13%)
Nov 30, 2016 18.70 18.85 18.50 18.80 222,994 +0.15(+0.80%)
Nov 29, 2016 18.40 18.90 18.35 18.65 192,174 +0.40(+2.19%)
Nov 28, 2016 18.60 18.60 18.05 18.25 128,122 -0.35(-1.88%)
Nov 25, 2016 18.70 18.80 18.25 18.60 59,832 +0.00(+0.00%)
Nov 23, 2016 18.60 18.60 18.60 0 -0.25(-1.33%)
Nov 22, 2016 18.55 19.10 18.48 18.85 222,524 +0.55(+3.01%)
Nov 21, 2016 18.15 18.30 17.50 18.30 458,368 +0.20(+1.10%)
Nov 18, 2016 17.60 18.25 17.35 18.10 260,374 +0.50(+2.84%)
Nov 17, 2016 17.15 17.60 17.05 17.60 354,248 +0.45(+2.62%)
Nov 16, 2016 17.15 17.40 16.88 17.15 285,899 -0.10(-0.58%)
Nov 15, 2016 17.00 17.35 16.70 17.25 313,384 +0.15(+0.88%)
Nov 14, 2016 17.30 17.95 17.00 17.10 532,717 +0.00(+0.00%)
Nov 11, 2016 17.05 17.20 16.75 17.10 407,241 +0.10(+0.59%)
Nov 10, 2016 15.95 17.05 15.80 17.00 827,074 +1.20(+7.59%)
Nov 09, 2016 15.15 15.95 15.10 15.80 475,514 +0.15(+0.96%)
Nov 08, 2016 15.70 16.10 15.35 15.65 468,354 +0.05(+0.32%)
Nov 07, 2016 16.00 16.15 15.60 15.60 532,446 +0.00(+0.00%)
Nov 04, 2016 15.90 16.05 15.47 15.60 437,124 -0.30(-1.89%)
Nov 03, 2016 16.10 16.10 15.60 15.90 341,340 -0.20(-1.24%)
Nov 02, 2016 16.30 16.60 15.85 16.10 718,911 -0.35(-2.13%)
Nov 01, 2016 16.70 17.70 15.80 16.45 1,743,006 -3.50(-17.54%)
Oct 31, 2016 19.10 20.05 18.85 19.95 251,594 +0.65(+3.37%)
Oct 28, 2016 18.95 19.70 18.95 19.30 118,106 +0.25(+1.31%)
Oct 27, 2016 20.00 20.00 18.85 19.05 168,395 -0.85(-4.27%)
Oct 26, 2016 20.35 20.50 19.80 19.90 154,018 -0.55(-2.69%)
Oct 25, 2016 21.35 21.50 20.30 20.45 161,529 -1.00(-4.66%)
Oct 24, 2016 21.05 21.55 21.00 21.45 219,477 +0.60(+2.88%)
Oct 21, 2016 20.75 20.95 20.45 20.85 121,643 -0.15(-0.71%)
Oct 20, 2016 21.35 21.35 20.90 21.00 109,004 -0.30(-1.41%)
Oct 19, 2016 20.90 21.55 20.70 21.30 134,023 +0.45(+2.16%)
Oct 18, 2016 21.10 21.10 20.65 20.85 65,000 +0.15(+0.72%)
Oct 17, 2016 20.95 21.00 20.60 20.70 114,213 -0.16(-0.77%)
Oct 14, 2016 20.91 21.07 20.77 20.86 116,937 +0.15(+0.72%)
Oct 13, 2016 20.88 20.93 20.47 20.71 159,017 -0.26(-1.24%)
Oct 12, 2016 20.68 21.08 20.63 20.97 96,375 +0.33(+1.60%)
Oct 11, 2016 21.38 21.42 20.62 20.64 109,466 -0.72(-3.37%)
Oct 10, 2016 21.20 21.58 21.15 21.36 155,551 +0.47(+2.25%)
Oct 07, 2016 20.98 21.07 20.78 20.89 90,774 -0.08(-0.38%)
Oct 06, 2016 21.14 21.14 20.87 20.97 202,292 -0.23(-1.08%)
Oct 05, 2016 21.15 21.51 21.13 21.20 106,876 +0.10(+0.47%)
Oct 04, 2016 20.92 21.54 20.92 21.10 350,946 +0.18(+0.86%)
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.