Skip to main content

Marinemax Inc (NY: HZO )

33.18 +0.77 (+2.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.27 46.30 44.96 45.76 450,838 -0.13(-0.28%)
Feb 25, 2022 45.36 46.32 44.87 45.89 251,670 +0.33(+0.72%)
Feb 24, 2022 42.00 45.75 41.23 45.56 392,346 +2.02(+4.64%)
Feb 23, 2022 44.30 45.66 43.35 43.54 489,300 -0.42(-0.96%)
Feb 22, 2022 46.26 46.26 43.20 43.96 649,749 -2.69(-5.77%)
Feb 18, 2022 46.65 0 -0.56(-1.19%)
Feb 17, 2022 47.87 48.26 46.58 47.21 219,064 -0.85(-1.77%)
Feb 16, 2022 47.07 48.27 46.88 48.06 190,901 +0.45(+0.95%)
Feb 15, 2022 47.73 48.67 47.20 47.61 254,759 +0.71(+1.51%)
Feb 14, 2022 46.52 47.58 46.04 46.90 229,418 +0.32(+0.69%)
Feb 11, 2022 47.30 48.25 46.21 46.58 267,158 -0.60(-1.27%)
Feb 10, 2022 47.45 49.45 46.89 47.18 289,193 -1.18(-2.44%)
Feb 09, 2022 48.78 50.32 48.22 48.36 336,717 +0.08(+0.17%)
Feb 08, 2022 46.13 48.43 46.13 48.28 301,678 +2.16(+4.68%)
Feb 07, 2022 45.65 47.08 45.52 46.12 225,917 +0.49(+1.07%)
Feb 04, 2022 46.56 47.16 44.08 45.63 418,352 -0.88(-1.89%)
Feb 03, 2022 46.60 46.17 46.51 332,456 -1.33(-2.78%)
Feb 02, 2022 47.47 48.51 46.08 47.84 478,492 +0.37(+0.78%)
Feb 01, 2022 47.26 47.57 45.80 47.47 375,178 +0.41(+0.87%)
Jan 31, 2022 45.77 47.12 47.06 575,857 +0.96(+2.08%)
Jan 28, 2022 47.10 47.25 44.13 46.10 674,013 +1.80(+4.06%)
Jan 27, 2022 47.85 47.99 42.80 44.30 1,093,912 +2.52(+6.03%)
Jan 26, 2022 43.50 45.08 41.56 41.78 525,772 -1.71(-3.93%)
Jan 25, 2022 43.86 44.70 42.34 43.49 398,933 -1.47(-3.27%)
Jan 24, 2022 40.91 45.33 40.64 44.96 624,512 +3.19(+7.64%)
Jan 21, 2022 44.53 44.53 41.47 41.77 1,106,700 -3.27(-7.26%)
Jan 20, 2022 49.63 50.19 44.83 45.04 479,947 -4.43(-8.95%)
Jan 19, 2022 49.76 50.41 49.02 49.47 346,317 -0.14(-0.28%)
Jan 18, 2022 50.50 51.21 49.51 49.61 539,330 -1.64(-3.20%)
Jan 14, 2022 51.25 0 -1.83(-3.45%)
Jan 13, 2022 53.05 54.46 52.26 53.08 165,051 +0.45(+0.86%)
Jan 12, 2022 53.93 54.50 52.55 52.63 201,267 -0.97(-1.81%)
Jan 11, 2022 54.75 55.15 53.06 53.60 294,715 -1.38(-2.51%)
Jan 10, 2022 55.89 55.89 53.50 54.98 364,479 -1.52(-2.69%)
Jan 07, 2022 58.00 59.15 56.45 56.50 313,524 -1.50(-2.59%)
Jan 06, 2022 57.85 58.72 56.77 58.00 215,570 +0.36(+0.62%)
Jan 05, 2022 58.81 59.63 57.58 57.64 340,553 -1.43(-2.42%)
Jan 04, 2022 58.84 59.76 58.21 59.07 222,561 +0.21(+0.36%)
Jan 03, 2022 59.50 61.06 58.37 58.86 155,591 -0.18(-0.30%)
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 57.68 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%)
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.