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 | -1.15 | -3.86814665321 | 29.73 | 29.73 | 27.7 | 189487 | 28.44275786 | CS |
| 4 | -4.04 | -12.3850398529 | 32.62 | 32.965 | 27.7 | 252684 | 29.91482456 | CS |
| 12 | -4.76 | -14.2771445711 | 33.34 | 35.46 | 25.7 | 239612 | 29.63327152 | CS |
| 26 | -2.38 | -7.68733850129 | 30.96 | 37.86 | 25.7 | 231843 | 30.84068138 | CS |
| 52 | -2.48 | -7.98454603992 | 31.06 | 38.2 | 22.5106 | 279617 | 30.95658799 | CS |
| 156 | -17.68 | -38.2187635106 | 46.26 | 48.67 | 22.5106 | 337816 | 33.27743191 | CS |
| 260 | 7.25 | 33.9896858884 | 21.33 | 70.89 | 7.245 | 360683 | 36.37152336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 28.5 | 0.01 | 0.04 | 28.08 | 28.69 | 27.7 | 184507 |
| 1739922000 | 28.49 | 0.48 | 1.71 | 27.81 | 28.93 | 27.81 | 225101 |
| 1739576400 | 28.01 | -0.73 | -2.54 | 29.04 | 29.28 | 27.93 | 170872 |
| 1739490000 | 28.74 | -0.75 | -2.54 | 29.73 | 29.73 | 28.64 | 177466 |
| 1739403600 | 29.49 | -1.09 | -3.56 | 29.59 | 30.202 | 28.86 | 220227 |
| 1739317200 | 30.58 | -0.56 | -1.80 | 30.76 | 31.18 | 30.04 | 198961 |
| 1739230800 | 31.14 | 1.11 | 3.70 | 30.45 | 31.45 | 30.015 | 254698 |
| 1738971600 | 30.03 | -0.38 | -1.25 | 30.21 | 30.55 | 29.105 | 208393 |
| 1738885200 | 30.41 | -0.14 | -0.46 | 30.86 | 31.51 | 30.33 | 133036 |
| 1738798800 | 30.55 | 0.52 | 1.73 | 30.07 | 30.62 | 29.895 | 170207 |
| 1738712400 | 30.03 | 0.5 | 1.69 | 29.25 | 30.19 | 29.25 | 186808 |
| 1738626000 | 29.53 | -0.83 | -2.73 | 29.4 | 30.53 | 28.54 | 340001 |
| 1738366800 | 30.36 | -0.07 | -0.23 | 30.43 | 31.3 | 30.13 | 264293 |
| 1738280400 | 30.43 | 1.42 | 4.89 | 29.43 | 31.35 | 29.43 | 337454 |
| 1738194000 | 29.01 | -1.28 | -4.23 | 30.2 | 30.53 | 29.01 | 260513 |
| 1738107600 | 30.29 | -0.02 | -0.07 | 30.21 | 30.77 | 29.5777 | 256809 |
| 1738021200 | 30.31 | -0.31 | -1.01 | 30.47 | 31.82 | 30.11 | 490725 |
| 1737762000 | 30.62 | 2.68 | 9.59 | 32.619999 | 32.965 | 30.61 | 468238 |
| 1737675600 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1737589200 | 27.94 | -0.64 | -2.24 | 28.39 | 28.81 | 27.63 | 333163 |
| 1737502800 | 28.58 | 0.57 | 2.03 | 28.5428 | 29.21 | 28.31 | 342447 |
| 1737157200 | 28.01 | 0.42 | 1.52 | 28.01 | 28.335 | 27.65 | 177514 |
| 1737070800 | 27.59 | -0.16 | -0.58 | 27.73 | 27.905 | 27.19 | 179177 |
| 1736984400 | 27.75 | 1.3 | 4.91 | 27.47 | 28.16 | 27.255 | 178005 |
| 1736898000 | 26.45 | 0.07 | 0.27 | 26.47 | 26.91 | 26.245 | 116530 |
| 1736811600 | 26.38 | -0.26 | -0.98 | 25.79 | 26.73 | 25.79 | 185792 |
| 1736552400 | 26.64 | -0.13 | -0.49 | 26 | 26.82 | 25.7 | 286057 |
| 1736379600 | 26.77 | -1.01 | -3.64 | 27.06 | 27.4 | 26.6 | 229234 |
| 1736293200 | 27.78 | -0.23 | -0.82 | 28.015 | 28.33 | 27.05 | 202342 |
| 1736206800 | 28.01 | -0.12 | -0.43 | 28.77 | 29.32 | 27.925 | 210587 |
| 1735947600 | 28.13 | 0.12 | 0.43 | 28.445 | 28.7 | 27.66 | 194569 |
| 1735861200 | 28.01 | -0.94 | -3.25 | 29.28 | 30.42 | 27.96 | 209089 |
| 1735688400 | 28.95 | 1.66 | 6.08 | 27.46 | 29.51 | 27.25 | 348169 |
| 1735602000 | 27.29 | -0.48 | -1.73 | 27.26 | 27.445 | 26.81 | 196148 |
| 1735342800 | 27.77 | -0.89 | -3.11 | 28.51 | 28.67 | 27.615 | 138584 |
| 1735256400 | 28.66 | 0.12 | 0.42 | 28.6 | 29.13 | 28.235 | 126038 |
| 1735077840 | 28.54 | 0.29 | 1.03 | 28.19 | 28.749 | 27.752 | 103540 |
| 1734997200 | 28.25 | -0.1 | -0.35 | 28.35 | 29.44 | 28.19 | 251750 |
| 1734738000 | 28.35 | -0.47 | -1.63 | 28.306 | 29.85 | 28.306 | 747162 |
| 1734651600 | 28.82 | -0.35 | -1.20 | 29.46 | 30.315 | 28.74 | 197737 |
| 1734565200 | 29.17 | -1.9 | -6.12 | 31.48 | 32.21 | 28.86 | 176133 |
| 1734478800 | 31.07 | -0.99 | -3.09 | 31.63 | 31.82 | 30.69 | 236376 |
| 1734392400 | 32.06 | 1.37 | 4.46 | 32.86 | 33.45 | 31.88 | 318177 |
| 1734133200 | 30.69 | 0.15 | 0.49 | 30.14 | 30.69 | 29.96 | 230314 |
| 1734046800 | 30.54 | -0.51 | -1.64 | 31.11 | 31.74 | 30.29 | 184361 |
| 1733960400 | 31.05 | -0.66 | -2.08 | 31.895 | 31.935 | 30.93 | 214050 |
| 1733874000 | 31.71 | -0.94 | -2.88 | 32.38 | 32.56 | 31.625 | 156808 |
| 1733787600 | 32.65 | 1.21 | 3.85 | 32.24 | 32.92 | 31.545 | 183401 |
| 1733528400 | 31.44 | -0.08 | -0.25 | 32.159999 | 32.28 | 30.9 | 205493 |
| 1733442000 | 31.52 | -0.63 | -1.96 | 32 | 32 | 30.77 | 237468 |
| 1733355600 | 32.15 | -0.3 | -0.92 | 32.439999 | 33.299999 | 31.78 | 263179 |
| 1733269200 | 32.45 | -0.26 | -0.79 | 32.99 | 32.99 | 31.89 | 119761 |
| 1733182800 | 32.71 | -1.61 | -4.69 | 34.09 | 34.09 | 31.68 | 286454 |
| 1732917840 | 34.32 | 1.8 | 5.54 | 33.34 | 35.46 | 33.24 | 385499 |
| 1732750800 | 32.52 | 0.36 | 1.12 | 32.84 | 33.62 | 32.42 | 142430 |
| 1732664400 | 32.159999 | -1.23 | -3.68 | 32.119999 | 32.65 | 31.63 | 162650 |
| 1732578000 | 33.39 | 2.83 | 9.26 | 32.45 | 34 | 32 | 371443 |
| 1732318800 | 30.56 | 0.85 | 2.86 | 30.255 | 30.97 | 30.1 | 177480 |
| 1732232400 | 29.71 | 0.75 | 2.59 | 28.97 | 29.765 | 28.97 | 121121 |
| 1732146000 | 28.96 | -0.62 | -2.10 | 29.1 | 29.3711 | 28.38 | 114041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
