Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.00 43.20 39.98 40.92 1,021,420 +1.16(+2.92%)
Apr 28, 2022 39.08 40.62 36.84 39.76 777,842 +3.52(+9.71%)
Apr 27, 2022 36.27 36.87 35.60 36.24 672,089 +0.12(+0.33%)
Apr 26, 2022 38.54 38.54 36.01 36.12 549,312 -1.92(-5.05%)
Apr 25, 2022 37.92 38.73 36.81 38.04 747,877 -0.53(-1.37%)
Apr 22, 2022 40.20 40.28 38.40 38.57 387,341 -1.81(-4.48%)
Apr 21, 2022 42.94 43.19 39.86 40.38 530,520 -1.67(-3.97%)
Apr 20, 2022 42.45 42.96 41.89 42.05 461,477 -0.36(-0.85%)
Apr 19, 2022 40.32 42.64 40.32 42.41 573,308 +1.63(+4.00%)
Apr 18, 2022 40.00 41.48 39.73 40.78 475,481 +0.56(+1.39%)
Apr 14, 2022 40.75 41.41 40.12 40.22 555,314 -0.37(-0.91%)
Apr 13, 2022 40.37 41.02 39.81 40.59 333,125 +0.22(+0.54%)
Apr 12, 2022 40.27 41.90 39.98 40.37 477,055 +0.86(+2.18%)
Apr 11, 2022 38.64 41.05 38.62 39.51 389,779 +0.47(+1.20%)
Apr 08, 2022 38.38 39.69 37.79 39.04 455,804 +0.76(+1.99%)
Apr 07, 2022 38.04 38.62 37.27 38.28 440,611 +0.07(+0.18%)
Apr 06, 2022 39.01 39.55 37.77 38.21 610,478 -1.48(-3.73%)
Apr 05, 2022 40.54 40.85 39.19 39.69 467,097 -0.22(-0.55%)
Apr 04, 2022 38.80 40.21 38.02 39.91 485,641 +1.01(+2.60%)
Apr 01, 2022 40.80 41.16 38.56 38.90 776,920 -1.36(-3.38%)
Mar 31, 2022 42.30 42.30 40.06 40.26 470,907 -2.00(-4.73%)
Mar 30, 2022 44.12 44.73 42.15 42.26 211,467 -2.48(-5.54%)
Mar 29, 2022 43.42 45.06 43.35 44.74 553,511 +2.15(+5.05%)
Mar 28, 2022 42.53 42.68 41.70 42.59 265,057 -0.06(-0.14%)
Mar 25, 2022 43.70 43.70 42.26 42.65 272,120 -0.97(-2.22%)
Mar 24, 2022 44.00 44.05 42.98 43.62 329,252 -0.39(-0.89%)
Mar 23, 2022 46.50 46.50 43.92 44.01 289,211 -2.80(-5.98%)
Mar 22, 2022 45.59 47.36 45.05 46.81 381,646 +1.32(+2.90%)
Mar 21, 2022 45.62 46.57 44.94 45.49 313,007 -0.46(-1.00%)
Mar 18, 2022 45.59 46.28 44.94 45.95 1,032,291 +0.39(+0.86%)
Mar 17, 2022 45.26 45.98 44.65 45.56 261,778 -0.24(-0.52%)
Mar 16, 2022 45.44 46.95 44.31 45.80 263,991 +0.97(+2.16%)
Mar 15, 2022 43.44 44.97 43.24 44.83 322,822 +1.59(+3.68%)
Mar 14, 2022 43.00 44.92 42.78 43.24 337,596 +0.14(+0.32%)
Mar 11, 2022 44.55 44.55 43.04 43.10 252,744 -0.77(-1.76%)
Mar 10, 2022 43.34 44.02 42.62 43.87 227,739 -0.42(-0.95%)
Mar 09, 2022 43.41 45.28 43.21 44.29 301,568 +2.01(+4.75%)
Mar 08, 2022 41.80 43.97 41.38 42.28 352,618 +0.50(+1.20%)
Mar 07, 2022 45.09 45.64 41.63 41.78 378,139 -3.47(-7.67%)
Mar 04, 2022 46.83 47.00 45.05 45.25 296,703 -1.92(-4.07%)
Mar 03, 2022 47.82 48.38 45.77 47.17 230,076 -0.30(-0.63%)
Mar 02, 2022 45.92 48.67 45.90 47.47 340,578 +1.70(+3.71%)
Mar 01, 2022 46.72 46.89 44.91 45.77 306,606 +0.01(+0.02%)
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%)
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.