Skip to main content

Marinemax Inc (NY: HZO )

30.51 -1.00 (-3.17%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 38.50 39.36 38.24 38.82 228,765 -0.08(-0.21%)
Dec 29, 2023 39.18 39.60 38.77 38.90 279,532 -0.31(-0.79%)
Dec 28, 2023 38.70 39.33 38.13 39.21 185,891 +0.39(+1.00%)
Dec 27, 2023 38.12 39.85 37.95 38.82 306,904 +0.87(+2.29%)
Dec 26, 2023 37.14 38.13 36.63 37.95 147,000 +0.88(+2.37%)
Dec 22, 2023 36.96 37.44 36.70 37.07 108,071 +0.15(+0.41%)
Dec 21, 2023 36.99 37.20 36.36 36.92 131,020 +0.51(+1.40%)
Dec 20, 2023 37.00 37.80 36.36 36.41 242,176 -0.97(-2.59%)
Dec 19, 2023 36.35 37.41 36.16 37.38 168,713 +1.35(+3.75%)
Dec 18, 2023 37.13 37.13 35.91 36.03 236,939 -1.03(-2.78%)
Dec 15, 2023 36.95 37.23 35.78 37.06 460,745 +0.33(+0.90%)
Dec 14, 2023 35.57 36.77 35.16 36.73 234,442 +2.13(+6.16%)
Dec 13, 2023 32.85 34.70 31.74 34.60 303,313 +1.72(+5.23%)
Dec 12, 2023 33.54 33.54 32.78 32.88 133,606 -0.71(-2.11%)
Dec 11, 2023 33.35 33.92 33.13 33.59 126,219 +0.18(+0.54%)
Dec 08, 2023 32.69 33.74 32.69 33.41 165,172 +0.72(+2.20%)
Dec 07, 2023 32.28 33.31 31.94 32.69 191,927 +0.49(+1.52%)
Dec 06, 2023 32.37 33.36 32.02 32.20 142,093 +0.20(+0.63%)
Dec 05, 2023 32.63 32.97 31.92 32.00 291,780 -1.09(-3.29%)
Dec 04, 2023 31.96 33.85 31.59 33.09 486,931 +0.88(+2.73%)
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.