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, 2022 32.75 33.26 32.17 32.31 345,362 -0.39(-1.19%)
Oct 28, 2022 33.00 33.80 32.01 32.70 404,826 -0.10(-0.30%)
Oct 27, 2022 32.50 34.80 31.73 32.80 1,561,414 +3.27(+11.07%)
Oct 26, 2022 29.43 30.44 28.76 29.53 378,517 +0.32(+1.10%)
Oct 25, 2022 28.46 29.69 28.46 29.21 401,523 +0.57(+1.99%)
Oct 24, 2022 28.37 28.84 27.72 28.64 363,251 +0.51(+1.81%)
Oct 21, 2022 27.58 28.24 27.40 28.13 378,138 +0.35(+1.26%)
Oct 20, 2022 28.07 28.93 27.71 27.78 274,557 -0.49(-1.73%)
Oct 19, 2022 29.25 29.54 27.42 28.27 407,393 -1.39(-4.69%)
Oct 18, 2022 30.10 30.48 29.29 29.66 243,699 +0.15(+0.51%)
Oct 17, 2022 29.73 29.84 29.12 29.51 263,675 +0.58(+2.00%)
Oct 14, 2022 30.11 30.15 28.88 28.93 213,457 -0.81(-2.72%)
Oct 13, 2022 29.03 29.91 28.36 29.74 321,792 +0.06(+0.20%)
Oct 12, 2022 29.39 29.82 28.99 29.68 252,396 +0.32(+1.09%)
Oct 11, 2022 29.09 30.14 28.98 29.36 353,452 +0.06(+0.20%)
Oct 10, 2022 29.21 29.56 28.91 29.30 246,971 +0.09(+0.31%)
Oct 07, 2022 29.89 29.89 28.91 29.21 437,170 -0.88(-2.92%)
Oct 06, 2022 29.89 30.80 29.55 30.09 395,421 -0.01(-0.03%)
Oct 05, 2022 30.71 30.78 29.27 30.10 317,820 -1.05(-3.37%)
Oct 04, 2022 30.29 31.30 30.18 31.15 341,106 +1.87(+6.39%)
Oct 03, 2022 30.11 30.16 29.17 29.28 346,180 -0.51(-1.71%)
Sep 30, 2022 30.09 30.62 29.33 29.79 274,555 -0.61(-2.01%)
Sep 29, 2022 30.77 30.77 29.83 30.40 222,541 -1.08(-3.43%)
Sep 28, 2022 30.35 31.72 30.20 31.48 364,575 +1.25(+4.13%)
Sep 27, 2022 29.62 30.30 29.25 30.23 284,144 +1.09(+3.74%)
Sep 26, 2022 30.01 30.93 29.12 29.14 227,392 -0.86(-2.87%)
Sep 23, 2022 29.10 30.02 28.86 30.00 400,668 +0.47(+1.59%)
Sep 22, 2022 29.60 29.61 28.94 29.53 230,601 -0.19(-0.64%)
Sep 21, 2022 30.26 30.95 29.69 29.72 238,991 -0.68(-2.24%)
Sep 20, 2022 31.14 31.14 29.84 30.40 231,785 -1.21(-3.83%)
Sep 19, 2022 30.32 31.71 30.32 31.61 286,135 +1.17(+3.84%)
Sep 16, 2022 30.62 31.13 29.87 30.44 1,324,205 -0.95(-3.03%)
Sep 15, 2022 31.24 31.96 31.16 31.39 222,382 +0.04(+0.13%)
Sep 14, 2022 32.15 32.32 30.99 31.35 343,749 -0.92(-2.85%)
Sep 13, 2022 33.83 33.83 32.21 32.27 287,272 -2.45(-7.06%)
Sep 12, 2022 34.91 35.39 34.63 34.72 250,331 +0.22(+0.64%)
Sep 09, 2022 33.66 34.59 33.55 34.50 193,870 +1.08(+3.23%)
Sep 08, 2022 34.25 34.25 32.88 33.42 420,040 -1.42(-4.08%)
Sep 07, 2022 34.58 35.12 34.28 34.84 328,249 +0.14(+0.40%)
Sep 06, 2022 35.26 35.36 34.41 34.70 334,639 -0.61(-1.73%)
Sep 02, 2022 36.40 36.74 35.13 35.31 209,493 -0.68(-1.89%)
Sep 01, 2022 36.00 36.20 35.16 35.99 233,015 -0.35(-0.96%)
Aug 31, 2022 38.07 38.36 36.34 36.34 284,681 -1.92(-5.02%)
Aug 30, 2022 39.29 39.80 38.04 38.26 223,663 -0.80(-2.05%)
Aug 29, 2022 39.85 40.20 39.01 39.06 171,855 -1.28(-3.17%)
Aug 26, 2022 41.63 41.88 40.25 40.34 235,477 -1.23(-2.96%)
Aug 25, 2022 40.40 41.57 40.03 41.57 322,163 +1.69(+4.24%)
Aug 24, 2022 39.87 40.68 38.89 39.88 257,126 +0.23(+0.58%)
Aug 23, 2022 40.15 40.75 39.46 39.65 230,079 -0.12(-0.30%)
Aug 22, 2022 40.78 40.94 39.65 39.77 229,852 -1.58(-3.82%)
Aug 19, 2022 42.61 43.11 41.18 41.35 167,937 -1.74(-4.04%)
Aug 18, 2022 42.33 43.09 42.12 43.09 196,722 +0.45(+1.06%)
Aug 17, 2022 43.35 43.54 41.98 42.64 319,633 -1.16(-2.65%)
Aug 16, 2022 41.15 44.03 41.03 43.80 464,103 +2.84(+6.93%)
Aug 15, 2022 40.65 41.10 40.50 40.96 215,603 -0.26(-0.63%)
Aug 12, 2022 40.91 41.32 40.48 41.22 318,834 +0.57(+1.40%)
Aug 11, 2022 40.24 41.30 40.03 40.65 317,103 +0.86(+2.16%)
Aug 10, 2022 39.61 40.00 39.17 39.79 394,772 +1.46(+3.81%)
Aug 09, 2022 38.66 38.66 37.56 38.33 348,446 -0.68(-1.74%)
Aug 08, 2022 38.44 40.12 38.44 39.01 296,707 +0.75(+1.96%)
Aug 05, 2022 36.87 38.39 36.74 38.26 269,156 +1.24(+3.35%)
Aug 04, 2022 37.56 37.90 36.77 37.02 383,565 -0.81(-2.14%)
Aug 03, 2022 37.41 38.42 37.19 37.83 444,932 +0.65(+1.75%)
Aug 02, 2022 38.83 38.94 37.18 37.18 495,294 -2.04(-5.20%)
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.