Skip to main content

Marinemax Inc (NY: HZO )

29.03 +0.06 (+0.21%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 28.99 29.37 28.25 28.97 276,454 -0.16(-0.55%)
Oct 31, 2024 29.31 31.24 28.90 29.13 422,067 -0.91(-3.03%)
Oct 30, 2024 30.82 31.34 29.85 30.04 160,933 -0.78(-2.53%)
Oct 29, 2024 30.49 30.83 30.24 30.82 138,157 -0.03(-0.10%)
Oct 28, 2024 29.91 31.18 29.91 30.85 191,557 +0.86(+2.87%)
Oct 25, 2024 29.45 31.13 29.40 29.99 332,304 +1.08(+3.74%)
Oct 24, 2024 29.02 29.25 28.00 28.91 298,282 -0.17(-0.58%)
Oct 23, 2024 29.06 29.39 28.53 29.08 294,022 -0.15(-0.51%)
Oct 22, 2024 29.52 29.89 29.03 29.23 218,246 -0.72(-2.40%)
Oct 21, 2024 31.37 31.37 29.92 29.95 236,853 -1.42(-4.53%)
Oct 18, 2024 31.83 31.98 31.19 31.37 208,914 -0.13(-0.41%)
Oct 17, 2024 32.25 32.53 30.61 31.50 217,879 -1.19(-3.64%)
Oct 16, 2024 33.62 33.62 32.59 32.69 205,967 -0.57(-1.71%)
Oct 15, 2024 33.63 33.66 32.93 33.26 246,730 +0.13(+0.39%)
Oct 14, 2024 31.30 33.15 30.88 33.13 255,002 +1.68(+5.34%)
Oct 11, 2024 29.62 31.62 29.62 31.45 384,632 +1.74(+5.86%)
Oct 10, 2024 28.97 29.79 28.00 29.71 329,925 +0.31(+1.05%)
Oct 09, 2024 29.09 29.96 28.60 29.40 239,920 +0.31(+1.07%)
Oct 08, 2024 29.99 30.75 28.77 29.09 336,622 -1.09(-3.61%)
Oct 07, 2024 32.80 33.17 29.76 30.18 326,474 -2.99(-9.01%)
Oct 04, 2024 31.98 34.70 31.98 33.17 339,316 +1.88(+6.01%)
Oct 03, 2024 32.10 32.10 30.93 31.29 265,488 -1.05(-3.25%)
Oct 02, 2024 33.18 33.35 32.24 32.34 130,763 -1.27(-3.78%)
Oct 01, 2024 35.00 35.00 33.49 33.61 153,987 -1.66(-4.71%)
Sep 30, 2024 35.46 36.38 35.22 35.27 317,037 -0.35(-0.98%)
Sep 27, 2024 35.38 36.15 35.38 35.62 85,733 +0.59(+1.68%)
Sep 26, 2024 35.67 36.11 34.97 35.03 110,024 +0.01(+0.03%)
Sep 25, 2024 35.97 36.17 34.65 35.02 149,108 -1.20(-3.31%)
Sep 24, 2024 35.57 36.24 35.25 36.22 131,807 +0.79(+2.23%)
Sep 23, 2024 35.90 36.42 34.52 35.43 154,877 -0.24(-0.67%)
Sep 20, 2024 35.75 36.15 35.07 35.67 752,486 -0.35(-0.97%)
Sep 19, 2024 36.73 36.81 35.20 36.02 423,706 +0.28(+0.78%)
Sep 18, 2024 35.50 37.86 35.05 35.74 279,644 +0.13(+0.37%)
Sep 17, 2024 34.90 36.50 34.02 35.61 407,406 +0.89(+2.56%)
Sep 16, 2024 34.61 34.92 33.94 34.72 200,013 +0.82(+2.42%)
Sep 13, 2024 31.31 34.00 31.10 33.90 456,204 +2.84(+9.14%)
Sep 12, 2024 30.70 31.41 30.07 31.06 206,665 +0.61(+2.00%)
Sep 11, 2024 29.84 30.51 29.71 30.45 157,631 +0.65(+2.18%)
Sep 10, 2024 30.45 30.45 29.22 29.80 329,474 -0.50(-1.65%)
Sep 09, 2024 31.11 31.11 29.85 30.30 344,899 +1.26(+4.34%)
Sep 06, 2024 30.35 30.57 28.65 29.04 157,255 -1.44(-4.72%)
Sep 05, 2024 31.42 31.42 30.40 30.48 123,682 -0.74(-2.37%)
Sep 04, 2024 31.28 32.10 30.86 31.22 146,213 -0.33(-1.05%)
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.