Marinemax Inc (NY: HZO )

33.22 +0.81 (+2.50%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.40 29.50 27.40 29.12 894,993 +1.52(+5.51%)
Apr 27, 2023 25.66 29.24 25.60 27.60 1,692,736 +1.07(+4.03%)
Apr 26, 2023 26.61 27.15 26.27 26.53 457,719 -0.19(-0.71%)
Apr 25, 2023 27.21 27.21 26.45 26.72 461,698 -0.78(-2.84%)
Apr 24, 2023 27.88 28.00 27.19 27.50 305,296 -0.41(-1.47%)
Apr 21, 2023 27.98 28.13 27.43 27.91 394,549 -0.07(-0.25%)
Apr 20, 2023 27.65 27.98 27.56 27.98 263,281 -0.03(-0.11%)
Apr 19, 2023 27.67 28.05 27.29 28.01 293,736 +0.22(+0.79%)
Apr 18, 2023 28.18 28.38 27.77 27.79 256,143 -0.37(-1.31%)
Apr 17, 2023 27.59 28.30 27.40 28.16 323,759 +0.48(+1.73%)
Apr 14, 2023 27.69 28.55 27.46 27.68 287,857 +0.29(+1.06%)
Apr 13, 2023 27.53 27.65 26.87 27.39 365,347 +0.06(+0.22%)
Apr 12, 2023 28.64 28.74 27.18 27.33 356,012 -0.97(-3.43%)
Apr 11, 2023 27.35 28.44 27.35 28.30 318,635 +1.01(+3.70%)
Apr 10, 2023 26.80 28.40 26.71 27.29 579,581 +0.56(+2.10%)
Apr 06, 2023 27.42 27.57 26.67 26.73 344,813 -0.60(-2.20%)
Apr 05, 2023 27.60 27.72 27.23 27.33 367,379 -0.53(-1.90%)
Apr 04, 2023 28.86 28.86 27.80 27.86 369,835 -0.71(-2.49%)
Apr 03, 2023 28.84 29.45 28.00 28.57 560,522 -0.18(-0.63%)
Mar 31, 2023 28.01 28.86 27.94 28.75 413,507 +0.92(+3.31%)
Mar 30, 2023 28.71 29.19 27.77 27.83 531,243 -0.45(-1.59%)
Mar 29, 2023 28.71 28.71 27.57 28.28 427,392 -0.06(-0.21%)
Mar 28, 2023 27.58 29.18 27.58 28.34 486,999 +0.76(+2.76%)
Mar 27, 2023 27.48 27.70 26.97 27.58 394,074 +0.39(+1.43%)
Mar 24, 2023 27.00 27.43 26.58 27.19 475,897 -0.07(-0.26%)
Mar 23, 2023 27.54 28.12 27.01 27.26 452,573 -0.23(-0.84%)
Mar 22, 2023 28.02 28.59 27.48 27.49 307,999 -0.34(-1.22%)
Mar 21, 2023 27.54 28.46 27.32 27.83 565,324 +1.12(+4.19%)
Mar 20, 2023 26.99 27.87 26.23 26.71 797,590 -0.08(-0.30%)
Mar 17, 2023 28.31 28.38 26.78 26.79 880,617 -1.78(-6.23%)
Mar 16, 2023 27.77 28.77 27.23 28.57 520,194 +0.41(+1.46%)
Mar 15, 2023 27.40 28.34 27.14 28.16 659,895 -0.08(-0.28%)
Mar 14, 2023 29.85 30.24 27.85 28.24 719,372 -0.72(-2.49%)
Mar 13, 2023 30.37 30.41 28.94 28.96 577,829 -2.08(-6.70%)
Mar 10, 2023 31.38 31.47 30.67 31.04 396,304 -0.53(-1.68%)
Mar 09, 2023 31.25 31.97 30.93 31.57 451,857 +0.20(+0.64%)
Mar 08, 2023 31.92 32.05 31.13 31.37 524,591 -0.53(-1.66%)
Mar 07, 2023 32.97 33.50 31.70 31.90 591,190 -1.37(-4.12%)
Mar 06, 2023 34.15 34.15 33.17 33.27 347,875 -0.89(-2.61%)
Mar 03, 2023 34.07 34.33 33.45 34.16 336,188 +0.42(+1.24%)
Mar 02, 2023 33.43 33.82 33.27 33.74 237,366 -0.02(-0.06%)
Mar 01, 2023 33.34 33.78 32.75 33.76 436,486 +0.18(+0.54%)
Feb 28, 2023 33.59 33.93 32.52 33.58 612,675 -0.21(-0.62%)
Feb 27, 2023 34.54 34.87 33.79 33.79 533,994 -0.61(-1.77%)
Feb 24, 2023 34.77 35.32 34.25 34.40 671,107 -0.86(-2.44%)
Feb 23, 2023 34.50 35.35 34.45 35.26 341,339 +0.76(+2.20%)
Feb 22, 2023 34.04 35.09 33.76 34.50 508,942 +0.43(+1.26%)
Feb 21, 2023 34.99 36.40 34.06 34.07 1,172,146 +0.52(+1.55%)
Feb 17, 2023 33.54 33.58 32.71 33.55 528,121 +0.09(+0.27%)
Feb 16, 2023 33.11 34.16 32.88 33.46 572,699 -0.03(-0.09%)
Feb 15, 2023 31.38 33.53 31.20 33.49 725,326 +1.76(+5.55%)
Feb 14, 2023 30.89 31.88 30.45 31.73 456,298 +0.65(+2.09%)
Feb 13, 2023 30.56 31.16 30.35 31.08 257,197 +0.33(+1.07%)
Feb 10, 2023 30.32 30.81 30.06 30.75 431,472 +0.31(+1.02%)
Feb 09, 2023 31.31 31.80 30.30 30.44 420,622 -0.57(-1.84%)
Feb 08, 2023 31.19 31.51 30.55 31.01 713,849 -0.20(-0.64%)
Feb 07, 2023 30.31 31.26 30.10 31.21 665,987 +0.75(+2.46%)
Feb 06, 2023 30.50 31.01 30.36 30.46 564,613 -0.34(-1.10%)
Feb 03, 2023 31.56 32.27 30.80 30.80 648,103 -1.38(-4.29%)
Feb 02, 2023 31.62 32.34 31.26 32.18 821,363 +0.93(+2.98%)
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.