MarineMax Inc (HZO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.98 | 5.62180579216 | 35.22 | 38.05 | 31.44 | 601098 | 34.11188448 | CS |
| 4 | 4.77 | 14.7086031452 | 32.43 | 38.05 | 30.17 | 374595 | 34.14399427 | CS |
| 12 | 11.42 | 44.297905353 | 25.78 | 38.05 | 25 | 333571 | 32.37380601 | CS |
| 26 | 8 | 27.397260274 | 29.2 | 38.05 | 22.5106 | 335530 | 30.68374011 | CS |
| 52 | -1.38 | -3.57698289269 | 38.58 | 42.88 | 22.5106 | 305456 | 31.5623715 | CS |
| 156 | -18.23 | -32.8883276204 | 55.43 | 61.06 | 22.5106 | 347020 | 36.36567812 | CS |
| 260 | 21.89 | 142.97844546 | 15.31 | 70.89 | 7.245 | 358374 | 35.39949711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 37.1 | 5.44 | 17.18 | 35.47 | 37.315 | 33.99 | 966841 |
| 1721860800 | 31.66 | -1.18 | -3.59 | 32.9 | 33.7 | 31.44 | 415806 |
| 1721774400 | 32.84 | -0.36 | -1.08 | 32.28 | 32.88 | 31.7 | 669424 |
| 1721688000 | 33.2 | 0.26 | 0.79 | 33.299999 | 33.58 | 32.58 | 381544 |
| 1721428800 | 32.939999 | -2.27 | -6.45 | 35.22 | 35.455 | 32.7 | 571874 |
| 1721342400 | 35.21 | -0.99 | -2.73 | 35.85 | 36.49 | 34.77 | 381157 |
| 1721256000 | 36.2 | -0.34 | -0.93 | 35.89 | 36.53 | 35.12 | 305294 |
| 1721169600 | 36.54 | 1.41 | 4.01 | 35.99 | 36.82 | 35.2 | 363294 |
| 1721083200 | 35.13 | -1.21 | -3.33 | 36.74 | 37 | 34.75 | 455423 |
| 1720824000 | 36.34 | 0.27 | 0.75 | 36.85 | 37.29 | 36.1325 | 273001 |
| 1720737600 | 36.07 | 1.81 | 5.28 | 34.87 | 36.5 | 34.87 | 457795 |
| 1720651200 | 34.26 | 3.9 | 12.85 | 32.509999 | 34.62 | 32.509999 | 370371 |
| 1720564800 | 30.36 | -0.76 | -2.44 | 30.91 | 31.125 | 30.27 | 136706 |
| 1720478400 | 31.12 | 0.04 | 0.13 | 30.98 | 31.7261 | 30.95 | 131906 |
| 1720219200 | 31.08 | 0.39 | 1.27 | 30.44 | 31.28 | 30.17 | 246548 |
| 1720040640 | 30.69 | -0.22 | -0.71 | 30.95 | 31.18 | 30.26 | 102802 |
| 1719960000 | 30.91 | 0.36 | 1.18 | 30.65 | 31.44 | 30.47 | 247077 |
| 1719873600 | 30.55 | -1.58 | -4.92 | 32.43 | 32.78 | 30.385 | 265852 |
| 1719614400 | 32.13 | 0 | 0.00 | 32.13 | 32.13 | 32.13 | 0 |
| 1719528000 | 32.13 | -0.66 | -2.01 | 32.57 | 32.689999 | 32.02 | 267601 |
| 1719441600 | 32.79 | -0.03 | -0.09 | 32.799999 | 33.29 | 32.52 | 146472 |
| 1719355200 | 32.82 | -1.06 | -3.13 | 33.62 | 33.88 | 32.77 | 169451 |
| 1719268800 | 33.88 | 0.53 | 1.59 | 33.32 | 34.55 | 33.25 | 184775 |
| 1719009600 | 33.35 | -0.39 | -1.16 | 33.59 | 34.36 | 33.22 | 671320 |
| 1718923200 | 33.74 | 0.42 | 1.26 | 32.85 | 34.27 | 32.85 | 280202 |
| 1718750400 | 33.32 | -0.46 | -1.36 | 33.73 | 34.219 | 33.07 | 179989 |
| 1718664000 | 33.78 | 1.72 | 5.36 | 31.77 | 33.91 | 31.67 | 276022 |
| 1718404800 | 32.06 | -0.66 | -2.02 | 32.36 | 32.36 | 31.71 | 178895 |
| 1718318400 | 32.72 | -1.43 | -4.19 | 34.1 | 34.1 | 32.63 | 156465 |
| 1718232000 | 34.15 | 0.38 | 1.13 | 34.52 | 35.95 | 33.75 | 178619 |
| 1718145600 | 33.77 | -0.22 | -0.65 | 33.74 | 34.12 | 33.06 | 170317 |
| 1718059200 | 33.99 | 0.43 | 1.28 | 33.5 | 34.07 | 32.88 | 199340 |
| 1717800000 | 33.56 | -0.95 | -2.75 | 33.98 | 34.45 | 33.07 | 350079 |
| 1717713600 | 34.51 | -1.7 | -4.69 | 35.99 | 35.99 | 34.35 | 266225 |
| 1717627200 | 36.21 | 1.48 | 4.26 | 34.58 | 36.43 | 34.51 | 340002 |
| 1717540800 | 34.73 | -1.44 | -3.98 | 36 | 36.45 | 34.01 | 618723 |
| 1717454400 | 36.17 | 7.69 | 27.00 | 34.23 | 36.63 | 32.18 | 2228580 |
| 1717195200 | 28.48 | 0.67 | 2.41 | 28.02 | 28.835 | 27.83 | 329743 |
| 1717108800 | 27.81 | 1.29 | 4.86 | 26.63 | 27.975 | 26.46 | 279813 |
| 1717022400 | 26.52 | -0.89 | -3.25 | 26.76 | 27.062 | 26.44 | 241248 |
| 1716936000 | 27.41 | 0.35 | 1.29 | 27.02 | 27.98 | 26.72 | 241867 |
| 1716590400 | 27.06 | 0.02 | 0.07 | 27.2 | 27.28 | 26.9308 | 136004 |
| 1716504000 | 27.04 | 0.64 | 2.42 | 26.63 | 27.44 | 26.13 | 361506 |
| 1716417600 | 26.4 | -0.09 | -0.34 | 26.4 | 27.29 | 26.13 | 158358 |
| 1716331200 | 26.49 | -0.6 | -2.21 | 26.98 | 26.99 | 26.4 | 189715 |
| 1716244800 | 27.09 | -1.15 | -4.07 | 28.17 | 28.17 | 27.07 | 229362 |
| 1715985600 | 28.24 | 1.08 | 3.98 | 27.13 | 28.31 | 27.13 | 288366 |
| 1715899200 | 27.16 | -0.57 | -2.06 | 27.77 | 27.77 | 26.8581 | 240177 |
| 1715812800 | 27.73 | -0.64 | -2.26 | 28.79 | 28.79 | 27.44 | 298679 |
| 1715726400 | 28.37 | 0.89 | 3.24 | 28.04 | 28.58 | 27.72 | 289984 |
| 1715640000 | 27.48 | 0.71 | 2.65 | 27.15 | 28.77 | 27.09 | 335517 |
| 1715380800 | 26.77 | 0.2 | 0.75 | 26.77 | 26.85 | 26.01 | 205416 |
| 1715294400 | 26.57 | 0.56 | 2.15 | 26.03 | 26.59 | 25.84 | 203252 |
| 1715208000 | 26.01 | 0.57 | 2.24 | 25.16 | 26.08 | 25 | 180795 |
| 1715121600 | 25.44 | -0.34 | -1.32 | 25.86 | 26.04 | 25.44 | 185349 |
| 1715035200 | 25.78 | -0.03 | -0.12 | 26.08 | 26.47 | 25.72 | 228218 |
| 1714776000 | 25.81 | 0.56 | 2.22 | 25.78 | 26.55 | 25.67 | 450836 |
| 1714689600 | 25.25 | 0.74 | 3.02 | 24.83 | 25.25 | 24.35 | 298548 |
| 1714603200 | 24.51 | -0.16 | -0.65 | 24.71 | 25.405 | 24.41 | 307435 |
| 1714516800 | 24.67 | -1.38 | -5.30 | 25.79 | 25.815 | 24.64 | 416321 |
| 1714430400 | 26.05 | 0.68 | 2.68 | 25.38 | 26.065 | 25.08 | 377350 |
| 1714171200 | 25.37 | -0.23 | -0.90 | 25.41 | 25.76 | 24.81 | 455253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
