MarineMax Inc (HZO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -8.16151202749 | 23.28 | 23.64 | 21.05 | 254428 | 22.76383635 | CS |
| 4 | 0.63 | 3.03614457831 | 20.75 | 25.07 | 20.36 | 352916 | 22.54408514 | CS |
| 12 | -5.15 | -19.4119864305 | 26.53 | 26.62 | 16.85 | 401700 | 21.53442285 | CS |
| 26 | -8.875 | -29.3339943811 | 30.255 | 35.46 | 16.85 | 318769 | 24.62249373 | CS |
| 52 | -5.02 | -19.0151515152 | 26.4 | 38.2 | 16.85 | 301471 | 28.52429904 | CS |
| 156 | -19.58 | -47.802734375 | 40.96 | 44.03 | 16.85 | 331055 | 31.06085805 | CS |
| 260 | 2.8 | 15.0699677072 | 18.58 | 70.89 | 16.85 | 365392 | 36.59421816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 21.45 | -1.71 | -7.38 | 22.61 | 22.71 | 21.23 | 331038 |
| 1747780800 | 23.16 | -0.07 | -0.30 | 23.16 | 23.42 | 22.875 | 169764 |
| 1747694400 | 23.23 | -0.21 | -0.90 | 22.77 | 23.37 | 22.47 | 240043 |
| 1747435200 | 23.44 | 0.55 | 2.40 | 23.02 | 23.64 | 22.755 | 343175 |
| 1747348800 | 22.89 | -0.64 | -2.72 | 23.28 | 23.445 | 22.81 | 188118 |
| 1747262400 | 23.53 | -0.46 | -1.92 | 23.84 | 24.54 | 23.53 | 324186 |
| 1747176000 | 23.99 | -0.03 | -0.12 | 24.08 | 24.25 | 23.77 | 243061 |
| 1747089600 | 24.02 | 2.44 | 11.31 | 23.76 | 25.07 | 23.52 | 673984 |
| 1746830400 | 21.58 | -0.33 | -1.51 | 21.72 | 22.13 | 21.55 | 222535 |
| 1746744000 | 21.91 | 0.94 | 4.48 | 21.42 | 22.169 | 20.92 | 263673 |
| 1746657600 | 20.97 | -0.24 | -1.13 | 21.52 | 21.77 | 20.865 | 331871 |
| 1746571200 | 21.21 | -0.74 | -3.37 | 21.56 | 21.725 | 20.955 | 335133 |
| 1746484800 | 21.95 | -0.79 | -3.47 | 22.51 | 23.2 | 21.92 | 295423 |
| 1746225600 | 22.74 | 0.64 | 2.90 | 22.5 | 22.81 | 22.17 | 358513 |
| 1746139200 | 22.1 | 0.64 | 2.98 | 21.7 | 22.16 | 21.58 | 384011 |
| 1746052800 | 21.46 | -0.61 | -2.76 | 21.43 | 21.62 | 20.72 | 427762 |
| 1745966400 | 22.07 | -0.61 | -2.69 | 22.27 | 22.42 | 21.69 | 304134 |
| 1745880000 | 22.68 | -0.21 | -0.92 | 22.74 | 23.01 | 22.13 | 301139 |
| 1745620800 | 22.89 | 0.22 | 0.97 | 22.35 | 23.01 | 22 | 407896 |
| 1745534400 | 22.67 | 3.35 | 17.34 | 20.75 | 22.78 | 20.36 | 906744 |
| 1745448000 | 19.32 | -0.17 | -0.87 | 20.37 | 21.5 | 19.21 | 727877 |
| 1745361600 | 19.49 | 1.16 | 6.33 | 18.67 | 19.7 | 18.475 | 450323 |
| 1745275200 | 18.33 | -0.47 | -2.50 | 18.41 | 18.51 | 17.74 | 479204 |
| 1744929600 | 18.8 | 0.72 | 3.98 | 17.96 | 19.16 | 17.87 | 417440 |
| 1744843200 | 18.08 | 0.42 | 2.38 | 17.66 | 18.3 | 17.325 | 582064 |
| 1744756800 | 17.66 | -1.12 | -5.96 | 18.59 | 18.89 | 17.43 | 725295 |
| 1744670400 | 18.78 | -0.08 | -0.42 | 19.23 | 19.445 | 16.85 | 936296 |
| 1744411200 | 18.86 | -0.56 | -2.88 | 19.8 | 19.86 | 18.65 | 423426 |
| 1744324800 | 19.42 | -1.27 | -6.14 | 19.72 | 19.775 | 18.62 | 360113 |
| 1744238400 | 20.69 | 2.6 | 14.37 | 17.82 | 21.4 | 17.64 | 493748 |
| 1744152000 | 18.09 | -0.39 | -2.11 | 19.36 | 20.14 | 17.75 | 541055 |
| 1744065600 | 18.48 | -0.42 | -2.22 | 17.9 | 20.08 | 17.61 | 589668 |
| 1743806400 | 18.9 | -0.6 | -3.08 | 18.52 | 19.59 | 17.62 | 718642 |
| 1743720000 | 19.5 | -2.48 | -11.28 | 20.52 | 20.6295 | 18.4201 | 797902 |
| 1743633600 | 21.98 | 0.33 | 1.52 | 21.25 | 22.32 | 21.25 | 339977 |
| 1743547200 | 21.65 | 0.15 | 0.70 | 21.51 | 22.31 | 21.42 | 326031 |
| 1743460800 | 21.5 | -0.51 | -2.32 | 21.46 | 21.9499 | 21 | 339911 |
| 1743201600 | 22.01 | -1.29 | -5.54 | 23.04 | 23.235 | 21.64 | 386299 |
| 1743115200 | 23.3 | 0.08 | 0.34 | 23.09 | 23.6 | 23 | 202293 |
| 1743028800 | 23.22 | -0.1 | -0.43 | 23.42 | 23.83 | 22.8 | 342060 |
| 1742942400 | 23.32 | -0.34 | -1.44 | 23.7 | 23.7 | 23 | 201811 |
| 1742856000 | 23.66 | 0.67 | 2.91 | 23.47 | 24.0853 | 23.39 | 236706 |
| 1742596800 | 22.99 | -0.46 | -1.96 | 22.88 | 23.63 | 22.86 | 244691 |
| 1742510400 | 23.45 | -0.52 | -2.17 | 23.58 | 24.04 | 23.36 | 222657 |
| 1742424000 | 23.97 | 0.79 | 3.41 | 23.2 | 24.039 | 23.03 | 240335 |
| 1742337600 | 23.18 | -0.13 | -0.56 | 23.25 | 23.39 | 22.74 | 206849 |
| 1742251200 | 23.31 | 0.54 | 2.37 | 22.44 | 23.615 | 22.38 | 301006 |
| 1741992000 | 22.77 | 0.01 | 0.04 | 22.93 | 23.27 | 22.08 | 426107 |
| 1741905600 | 22.76 | -0.75 | -3.19 | 23.73 | 24.1 | 22.545 | 244068 |
| 1741819200 | 23.51 | -0.08 | -0.34 | 24.18 | 24.18 | 22.96 | 315726 |
| 1741732800 | 23.59 | -0.03 | -0.13 | 23.52 | 24.07 | 22.89 | 281446 |
| 1741646400 | 23.62 | -0.65 | -2.68 | 23.82 | 24.15 | 23.21 | 367494 |
| 1741390800 | 24.27 | 0.77 | 3.28 | 23.64 | 24.73 | 23.24 | 352527 |
| 1741304400 | 23.5 | -0.08 | -0.34 | 23.17 | 25.08 | 23.17 | 934795 |
| 1741218000 | 23.58 | 0.33 | 1.42 | 23.37 | 23.75 | 22.41 | 263784 |
| 1741131600 | 23.25 | -1.23 | -5.02 | 24 | 24.14 | 22.86 | 559294 |
| 1741045200 | 24.48 | -0.87 | -3.43 | 25.7 | 25.7 | 24.26 | 350378 |
| 1740786000 | 25.35 | -0.18 | -0.71 | 25.54 | 26.005 | 25.07 | 263856 |
| 1740699600 | 25.53 | -1.33 | -4.95 | 26.53 | 26.62 | 25.1225 | 316442 |
| 1740613200 | 26.86 | 0.32 | 1.21 | 26.94 | 27.19 | 26.49 | 239708 |
| 1740526800 | 26.54 | 0.08 | 0.30 | 26.58 | 27.3 | 26.53 | 265757 |
| 1740440400 | 26.46 | -0.32 | -1.19 | 27.04 | 27.31 | 26.27 | 326946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
