Marinemax Inc (NY: HZO )

30.06 -0.36 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.91 30.94 29.74 30.06 212,696 -0.36(-1.18%)
Mar 15, 2024 29.47 30.60 29.47 30.42 609,563 +0.74(+2.49%)
Mar 14, 2024 30.62 30.71 29.34 29.68 363,091 -1.08(-3.51%)
Mar 13, 2024 30.90 31.61 30.63 30.76 193,160 -0.27(-0.87%)
Mar 12, 2024 31.36 31.36 30.80 31.03 196,776 -0.18(-0.58%)
Mar 11, 2024 31.52 32.00 30.52 31.21 369,789 +1.06(+3.52%)
Mar 08, 2024 30.90 31.72 29.94 30.15 250,804 -0.48(-1.57%)
Mar 07, 2024 30.77 31.60 30.60 30.63 152,056 +0.08(+0.26%)
Mar 06, 2024 32.14 32.16 30.45 30.55 299,870 -1.57(-4.89%)
Mar 05, 2024 32.32 32.89 32.06 32.12 145,819 -0.59(-1.80%)
Mar 04, 2024 33.21 33.43 32.55 32.71 135,208 -0.50(-1.51%)
Mar 01, 2024 33.17 33.67 32.40 33.21 145,767 +0.01(+0.03%)
Feb 29, 2024 32.94 33.39 32.51 33.20 182,562 +0.66(+2.03%)
Feb 28, 2024 32.70 33.98 32.46 32.54 227,749 -0.60(-1.81%)
Feb 27, 2024 32.39 33.83 32.24 33.14 309,098 +1.05(+3.27%)
Feb 26, 2024 31.27 32.22 31.13 32.09 248,051 +0.71(+2.26%)
Feb 23, 2024 32.19 32.21 31.33 31.38 166,146 -0.81(-2.52%)
Feb 22, 2024 31.39 32.53 31.39 32.19 216,319 +0.77(+2.45%)
Feb 21, 2024 30.27 31.62 30.12 31.42 243,970 +0.91(+2.98%)
Feb 20, 2024 31.06 31.25 30.27 30.51 240,747 -1.00(-3.17%)
Feb 16, 2024 31.78 32.12 31.33 31.51 203,984 -0.68(-2.11%)
Feb 15, 2024 32.30 32.66 31.90 32.19 283,622 +0.19(+0.59%)
Feb 14, 2024 31.05 32.08 30.55 32.00 288,817 +1.79(+5.93%)
Feb 13, 2024 30.86 31.25 29.93 30.21 404,073 -2.11(-6.53%)
Feb 12, 2024 32.98 33.45 32.16 32.32 573,363 -0.59(-1.79%)
Feb 09, 2024 31.33 33.01 30.89 32.91 380,496 +1.56(+4.98%)
Feb 08, 2024 31.44 31.89 30.94 31.35 201,210 +0.18(+0.58%)
Feb 07, 2024 31.52 31.60 31.04 31.17 220,455 -0.44(-1.39%)
Feb 06, 2024 30.30 31.63 30.01 31.61 283,748 +1.23(+4.05%)
Feb 05, 2024 30.43 30.93 29.80 30.38 300,465 -0.67(-2.16%)
Feb 02, 2024 29.58 31.25 29.06 31.05 490,982 +1.13(+3.78%)
Feb 01, 2024 28.18 29.95 28.18 29.92 391,930 +1.92(+6.86%)
Jan 31, 2024 27.79 29.42 27.45 28.00 429,447 +0.05(+0.18%)
Jan 30, 2024 27.99 28.46 27.88 27.95 295,999 -0.51(-1.79%)
Jan 29, 2024 28.09 28.87 27.90 28.46 409,436 +0.45(+1.61%)
Jan 26, 2024 28.87 29.29 27.11 28.01 1,169,895 -0.36(-1.27%)
Jan 25, 2024 26.86 29.25 26.45 28.37 1,839,411 -4.83(-14.55%)
Jan 24, 2024 34.70 35.12 32.65 33.20 335,680 -0.84(-2.47%)
Jan 23, 2024 34.99 35.47 33.95 34.04 326,000 -0.43(-1.25%)
Jan 22, 2024 33.98 34.58 33.60 34.47 317,223 +0.79(+2.35%)
Jan 19, 2024 33.59 34.03 32.80 33.68 235,851 +0.32(+0.96%)
Jan 18, 2024 33.29 33.57 32.68 33.36 202,837 +0.40(+1.21%)
Jan 17, 2024 32.55 33.72 32.55 32.96 363,440 -0.18(-0.54%)
Jan 16, 2024 33.40 33.40 32.45 33.14 240,967 -0.88(-2.59%)
Jan 12, 2024 35.39 35.46 33.88 34.02 124,692 -0.93(-2.66%)
Jan 11, 2024 35.51 35.71 34.20 34.95 157,736 -0.81(-2.27%)
Jan 10, 2024 35.93 36.00 35.22 35.76 126,585 -0.16(-0.45%)
Jan 09, 2024 35.93 36.66 35.45 35.92 150,340 -0.36(-0.99%)
Jan 08, 2024 36.41 37.00 36.06 36.28 134,831 +0.19(+0.53%)
Jan 05, 2024 35.20 36.84 35.20 36.09 230,063 +0.54(+1.52%)
Jan 04, 2024 35.88 36.02 35.21 35.55 227,203 -0.44(-1.22%)
Jan 03, 2024 38.34 38.34 35.81 35.99 168,477 -2.83(-7.29%)
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.