Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.32 27.62 26.96 27.38 274,629 +0.26(+0.96%)
Oct 30, 2023 27.94 28.34 26.96 27.12 294,816 -0.38(-1.38%)
Oct 27, 2023 27.61 28.25 27.00 27.50 348,768 +0.36(+1.33%)
Oct 26, 2023 30.51 31.99 26.03 27.14 1,202,344 -1.59(-5.53%)
Oct 25, 2023 29.04 29.18 28.30 28.73 340,616 -0.73(-2.48%)
Oct 24, 2023 30.00 30.30 29.13 29.46 283,197 -0.40(-1.34%)
Oct 23, 2023 30.77 30.77 29.71 29.86 318,858 +0.01(+0.03%)
Oct 20, 2023 29.71 30.07 29.37 29.85 318,340 +0.07(+0.24%)
Oct 19, 2023 30.26 30.64 29.75 29.78 233,315 -0.68(-2.23%)
Oct 18, 2023 30.31 30.55 29.88 30.46 174,418 -0.29(-0.94%)
Oct 17, 2023 30.22 31.33 30.16 30.75 195,516 +0.21(+0.69%)
Oct 16, 2023 29.73 30.55 29.59 30.54 216,811 +1.09(+3.70%)
Oct 13, 2023 29.45 29.83 29.42 29.45 174,139 -0.21(-0.71%)
Oct 12, 2023 31.87 32.34 29.47 29.66 602,975 -2.40(-7.49%)
Oct 11, 2023 32.41 32.68 31.75 32.06 124,536 -0.12(-0.37%)
Oct 10, 2023 31.96 32.71 31.96 32.18 173,578 +0.47(+1.48%)
Oct 09, 2023 31.02 31.80 30.23 31.71 266,913 +0.19(+0.60%)
Oct 06, 2023 30.98 31.88 30.51 31.52 240,339 +0.31(+0.99%)
Oct 05, 2023 33.04 33.04 31.19 31.21 396,395 -1.97(-5.94%)
Oct 04, 2023 33.17 33.48 32.26 33.18 233,229 +0.14(+0.42%)
Oct 03, 2023 32.66 33.20 32.50 33.04 182,553 +0.09(+0.27%)
Oct 02, 2023 33.09 33.39 32.44 32.95 311,225 +0.13(+0.40%)
Sep 29, 2023 32.77 33.68 32.44 32.82 450,449 +0.46(+1.42%)
Sep 28, 2023 32.03 32.66 31.77 32.36 230,595 +0.35(+1.09%)
Sep 27, 2023 31.77 32.18 31.58 32.01 176,732 +0.38(+1.20%)
Sep 26, 2023 31.82 32.34 31.58 31.63 204,203 -0.73(-2.26%)
Sep 25, 2023 31.71 32.52 32.12 32.36 259,831 +0.85(+2.70%)
Sep 22, 2023 31.91 32.09 31.06 31.51 214,448 -0.25(-0.79%)
Sep 21, 2023 32.01 32.71 31.76 31.76 242,877 -0.44(-1.37%)
Sep 20, 2023 32.78 32.85 32.14 32.20 260,592 -0.31(-0.95%)
Sep 19, 2023 32.52 32.84 31.96 32.51 562,117 +0.20(+0.62%)
Sep 18, 2023 32.10 32.41 31.78 32.31 231,552 +0.21(+0.65%)
Sep 15, 2023 32.31 32.31 31.65 32.10 946,097 -0.44(-1.35%)
Sep 14, 2023 32.06 32.96 31.77 32.54 426,337 +0.85(+2.68%)
Sep 13, 2023 31.81 32.00 31.35 31.69 241,765 -0.15(-0.47%)
Sep 12, 2023 31.49 32.08 31.46 31.84 203,665 +0.25(+0.79%)
Sep 11, 2023 31.67 31.89 31.31 31.59 163,231 +0.26(+0.83%)
Sep 08, 2023 31.50 31.78 31.00 31.33 257,598 -0.17(-0.54%)
Sep 07, 2023 31.99 31.99 31.43 31.50 339,345 -0.48(-1.50%)
Sep 06, 2023 32.42 32.99 31.88 31.98 289,440 -0.50(-1.54%)
Sep 05, 2023 33.42 33.43 31.36 32.48 303,069 -1.68(-4.92%)
Sep 01, 2023 33.59 34.24 33.12 34.16 138,898 +0.89(+2.68%)
Aug 31, 2023 33.15 33.92 33.02 33.27 202,248 +0.20(+0.60%)
Aug 30, 2023 33.22 34.27 32.90 33.07 240,537 -1.65(-4.75%)
Aug 29, 2023 33.85 35.02 33.51 34.72 179,659 +0.94(+2.78%)
Aug 28, 2023 33.45 33.91 33.45 33.78 116,882 +0.44(+1.32%)
Aug 25, 2023 32.93 33.50 32.42 33.34 264,760 +0.71(+2.18%)
Aug 24, 2023 33.14 33.46 32.45 32.63 214,999 -0.80(-2.39%)
Aug 23, 2023 32.32 33.45 32.12 33.43 173,110 +1.15(+3.56%)
Aug 22, 2023 32.85 32.85 32.15 32.28 124,970 -0.65(-1.97%)
Aug 21, 2023 33.29 33.42 32.86 32.93 120,368 -0.36(-1.08%)
Aug 18, 2023 32.62 33.59 32.61 33.29 178,466 +0.30(+0.91%)
Aug 17, 2023 33.49 33.64 32.92 32.99 162,635 -0.37(-1.11%)
Aug 16, 2023 33.89 34.49 33.35 33.36 147,442 -0.52(-1.53%)
Aug 15, 2023 35.57 35.57 33.78 33.88 225,067 -1.87(-5.23%)
Aug 14, 2023 35.38 35.94 34.90 35.75 186,765 +0.13(+0.36%)
Aug 11, 2023 35.49 35.73 35.20 35.62 143,135 +0.06(+0.17%)
Aug 10, 2023 36.16 36.93 35.51 35.56 134,918 -0.37(-1.03%)
Aug 09, 2023 36.57 36.57 35.67 35.93 182,817 -0.92(-2.50%)
Aug 08, 2023 36.71 36.87 35.93 36.85 129,682 -0.32(-0.86%)
Aug 07, 2023 37.17 37.55 36.61 37.17 167,797 -0.02(-0.05%)
Aug 04, 2023 36.16 37.39 35.55 37.19 213,765 +0.89(+2.45%)
Aug 03, 2023 38.17 38.36 36.02 36.30 375,929 -2.23(-5.79%)
Aug 02, 2023 38.82 39.20 38.45 38.53 134,225 -0.78(-1.98%)
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.