Marinemax Inc (NY: HZO )

34.52 -0.69 (-1.96%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 35.85 36.49 34.77 35.21 381,157 -0.99(-2.73%)
Jul 17, 2024 35.89 36.53 35.12 36.20 305,294 -0.34(-0.93%)
Jul 16, 2024 35.76 36.82 35.20 36.54 363,294 +1.41(+4.01%)
Jul 15, 2024 36.74 37.00 34.75 35.13 455,423 -1.21(-3.33%)
Jul 12, 2024 36.85 37.29 36.13 36.34 273,001 +0.27(+0.75%)
Jul 11, 2024 34.87 36.50 34.87 36.07 457,796 +1.81(+5.28%)
Jul 10, 2024 32.80 34.62 32.72 34.26 370,371 +3.90(+12.85%)
Jul 09, 2024 30.91 31.12 30.27 30.36 138,098 -0.76(-2.44%)
Jul 08, 2024 31.50 31.73 30.95 31.12 131,906 +0.04(+0.13%)
Jul 05, 2024 30.44 31.28 30.17 31.08 246,548 +0.39(+1.27%)
Jul 03, 2024 30.95 31.18 30.26 30.69 102,802 -0.22(-0.71%)
Jul 02, 2024 30.65 31.44 30.47 30.91 247,077 +0.36(+1.18%)
Jul 01, 2024 32.43 32.48 30.39 30.55 265,852 -1.82(-5.62%)
Jun 28, 2024 32.25 32.53 32.02 32.37 319,766 +0.24(+0.75%)
Jun 27, 2024 32.57 32.69 32.02 32.13 267,601 -0.66(-2.01%)
Jun 26, 2024 32.80 33.29 32.52 32.79 148,239 -0.03(-0.09%)
Jun 25, 2024 33.62 33.88 32.77 32.82 169,451 -1.06(-3.13%)
Jun 24, 2024 33.32 34.55 33.25 33.88 184,775 +0.53(+1.59%)
Jun 21, 2024 33.59 34.36 33.22 33.35 676,020 -0.39(-1.16%)
Jun 20, 2024 32.85 34.27 32.85 33.74 280,202 +0.42(+1.26%)
Jun 18, 2024 33.73 34.22 33.15 33.32 179,989 -0.46(-1.36%)
Jun 17, 2024 31.77 33.91 31.74 33.78 276,222 +1.72(+5.36%)
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%)
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.