Skip to main content

Marinemax Inc (NY: HZO )

32.06 -0.66 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 32.36 32.36 31.71 32.06 179,182 -0.66(-2.02%)
Jun 13, 2024 34.10 34.10 32.63 32.72 156,465 -1.43(-4.19%)
Jun 12, 2024 34.47 35.95 33.75 34.15 178,619 +0.38(+1.13%)
Jun 11, 2024 33.74 34.10 33.06 33.77 170,418 -0.22(-0.65%)
Jun 10, 2024 33.50 34.07 32.88 33.99 199,340 +0.43(+1.28%)
Jun 07, 2024 33.98 34.45 33.07 33.56 350,079 -0.95(-2.75%)
Jun 06, 2024 35.99 35.99 34.35 34.51 266,225 -1.70(-4.69%)
Jun 05, 2024 34.58 36.43 34.51 36.21 340,002 +1.48(+4.26%)
Jun 04, 2024 36.00 36.45 34.01 34.73 618,723 -1.44(-3.98%)
Jun 03, 2024 34.13 36.63 32.18 36.17 2,228,590 +7.69(+27.00%)
May 31, 2024 28.02 28.84 28.02 28.48 329,743 +0.67(+2.41%)
May 30, 2024 26.63 27.98 26.46 27.81 280,210 +1.29(+4.86%)
May 29, 2024 26.80 27.06 26.44 26.52 241,248 -0.89(-3.25%)
May 28, 2024 27.02 27.98 26.72 27.41 244,719 +0.35(+1.29%)
May 24, 2024 27.20 27.28 26.93 27.06 136,004 +0.02(+0.07%)
May 23, 2024 26.63 27.44 26.13 27.04 361,506 +0.64(+2.42%)
May 22, 2024 26.40 27.29 26.13 26.40 161,169 -0.09(-0.34%)
May 21, 2024 26.98 26.99 26.40 26.49 189,715 -0.60(-2.21%)
May 20, 2024 28.17 28.17 27.07 27.09 229,362 -1.15(-4.07%)
May 17, 2024 27.13 28.31 27.13 28.24 288,366 +1.08(+3.98%)
May 16, 2024 27.77 27.77 26.86 27.16 242,483 -0.57(-2.06%)
May 15, 2024 28.79 28.79 27.44 27.73 298,679 -0.64(-2.26%)
May 14, 2024 28.04 28.58 27.93 28.37 289,984 +0.89(+3.24%)
May 13, 2024 27.15 28.77 27.09 27.48 335,517 +0.71(+2.65%)
May 10, 2024 26.77 26.85 26.01 26.77 205,416 +0.20(+0.75%)
May 09, 2024 26.03 26.59 25.88 26.57 203,252 +0.56(+2.15%)
May 08, 2024 25.16 26.08 25.12 26.01 180,795 +0.57(+2.24%)
May 07, 2024 25.86 26.04 25.44 25.44 185,349 -0.34(-1.32%)
May 06, 2024 26.08 26.47 25.72 25.78 228,218 -0.03(-0.12%)
May 03, 2024 25.78 26.55 25.67 25.81 450,836 +0.56(+2.22%)
May 02, 2024 24.83 25.25 24.35 25.25 298,548 +0.74(+3.02%)
May 01, 2024 24.71 25.41 24.41 24.51 307,435 -0.16(-0.65%)
Apr 30, 2024 25.79 25.82 24.64 24.67 416,421 -1.38(-5.30%)
Apr 29, 2024 25.38 26.07 25.08 26.05 377,350 +0.68(+2.68%)
Apr 26, 2024 25.41 25.76 24.81 25.37 455,253 -0.23(-0.90%)
Apr 25, 2024 23.99 25.84 22.51 25.60 1,509,046 -1.58(-5.81%)
Apr 24, 2024 27.82 28.15 26.88 27.18 796,325 -0.76(-2.72%)
Apr 23, 2024 27.72 28.43 27.52 27.94 268,631 +0.27(+0.98%)
Apr 22, 2024 28.02 28.07 27.26 27.67 286,582 -0.36(-1.28%)
Apr 19, 2024 26.51 28.60 26.51 28.03 445,441 +1.35(+5.06%)
Apr 18, 2024 27.02 27.34 26.57 26.68 441,309 -0.38(-1.40%)
Apr 17, 2024 27.25 27.62 26.80 27.06 272,924 +0.04(+0.15%)
Apr 16, 2024 27.26 27.50 26.78 27.02 312,532 -0.41(-1.49%)
Apr 15, 2024 27.68 27.85 27.17 27.43 280,162 -0.02(-0.07%)
Apr 12, 2024 27.17 27.60 27.04 27.45 232,016 -0.06(-0.22%)
Apr 11, 2024 27.68 28.55 27.13 27.51 189,119 +0.01(+0.04%)
Apr 10, 2024 28.58 28.61 27.03 27.50 619,000 -1.89(-6.43%)
Apr 09, 2024 30.02 30.40 28.97 29.39 349,440 -0.55(-1.84%)
Apr 08, 2024 30.15 30.60 29.61 29.94 377,591 +0.16(+0.54%)
Apr 05, 2024 29.55 30.07 28.83 29.78 413,848 +0.03(+0.10%)
Apr 04, 2024 31.02 31.23 29.48 29.75 324,499 -0.90(-2.94%)
Apr 03, 2024 30.94 32.24 30.48 30.65 345,049 -0.45(-1.45%)
Apr 02, 2024 32.43 32.43 30.95 31.10 354,635 -2.02(-6.10%)
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.