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 | 0.82 | 2.36925744005 | 34.61 | 37.86 | 33.94 | 409551 | 35.6479071 | CS |
| 4 | 2.94 | 9.04893813481 | 32.49 | 37.86 | 28.65 | 255793 | 33.14461255 | CS |
| 12 | 3 | 9.25069380204 | 32.43 | 38.2 | 27.61 | 307796 | 33.26705642 | CS |
| 26 | 4.83 | 15.7843137255 | 30.6 | 38.2 | 22.5106 | 325676 | 31.26785933 | CS |
| 52 | 3.72 | 11.7313150426 | 31.71 | 39.85 | 22.5106 | 306195 | 31.26154282 | CS |
| 156 | -14.99 | -29.7302657676 | 50.42 | 61.06 | 22.5106 | 347040 | 35.61103524 | CS |
| 260 | 20.44 | 136.357571714 | 14.99 | 70.89 | 7.245 | 359602 | 35.72181137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 35.67 | -0.35 | -0.97 | 35.75 | 36.15 | 35.07 | 752486 |
| 1726785600 | 36.02 | 0.28 | 0.78 | 36.486 | 36.55 | 35.2 | 421859 |
| 1726699200 | 35.74 | 0.13 | 0.37 | 35.8 | 37.86 | 35.05 | 278848 |
| 1726612800 | 35.61 | 0.89 | 2.56 | 34.5 | 36.5 | 34.44 | 395982 |
| 1726526400 | 34.72 | 0.82 | 2.42 | 34.61 | 34.84 | 33.94 | 198581 |
| 1726267200 | 33.9 | 2.84 | 9.14 | 31.725 | 34 | 31.725 | 451055 |
| 1726180800 | 31.06 | 0.61 | 2.00 | 30.5 | 31.41 | 30.07 | 205799 |
| 1726094400 | 30.45 | 0.65 | 2.18 | 29.84 | 30.51 | 29.7128 | 157631 |
| 1726008000 | 29.8 | -0.5 | -1.65 | 29.89 | 30.3 | 29.22 | 326273 |
| 1725921600 | 30.3 | 1.26 | 4.34 | 31.105 | 31.105 | 29.85 | 344899 |
| 1725662400 | 29.04 | -1.44 | -4.72 | 30.35 | 30.57 | 28.65 | 156418 |
| 1725576000 | 30.48 | -0.74 | -2.37 | 31.17 | 31.26 | 30.42 | 122301 |
| 1725489600 | 31.22 | -0.33 | -1.05 | 31.28 | 32.104999 | 30.86 | 146213 |
| 1725403200 | 31.55 | -0.17 | -0.54 | 31.62 | 32.229999 | 31.27 | 190337 |
| 1725057600 | 31.72 | 0.45 | 1.44 | 31.68 | 31.95 | 31.18 | 152336 |
| 1724971200 | 31.27 | -0.53 | -1.67 | 32.09 | 32.09 | 31 | 177642 |
| 1724884800 | 31.8 | -0.07 | -0.22 | 31.7 | 32.17 | 31.39 | 125399 |
| 1724798400 | 31.87 | -0.44 | -1.36 | 32 | 32 | 31.16 | 126342 |
| 1724712000 | 32.31 | 0.21 | 0.65 | 32.49 | 32.67 | 31.67 | 129658 |
| 1724452800 | 32.1 | 2.08 | 6.93 | 30.3 | 32.29 | 30.11 | 215173 |
| 1724366400 | 30.02 | -0.54 | -1.77 | 30.87 | 30.87 | 29.52 | 112353 |
| 1724280000 | 30.56 | 0.01 | 0.03 | 31.14 | 31.64 | 30.54 | 156000 |
| 1724193600 | 30.55 | -0.41 | -1.32 | 30.96 | 30.96 | 29.91 | 126138 |
| 1724107200 | 30.96 | 0.09 | 0.29 | 30.95 | 31.37 | 30.57 | 233394 |
| 1723848000 | 30.87 | 0.57 | 1.88 | 30.585 | 31.4 | 30.335 | 118357 |
| 1723761600 | 30.3 | 1.46 | 5.06 | 30 | 30.99 | 29.79 | 271821 |
| 1723675200 | 28.84 | -0.15 | -0.52 | 28.96 | 29.08 | 28.21 | 200180 |
| 1723588800 | 28.99 | 1.12 | 4.02 | 28.015 | 29.1 | 27.61 | 212914 |
| 1723502400 | 27.87 | -0.81 | -2.82 | 28.73 | 29.86 | 27.77 | 286546 |
| 1723243200 | 28.68 | -1.02 | -3.43 | 29.92 | 29.92 | 28.46 | 351939 |
| 1723156800 | 29.7 | 0.75 | 2.59 | 29.32 | 30.44 | 29.05 | 228578 |
| 1723070400 | 28.95 | -1.06 | -3.53 | 30.22 | 30.5 | 28.72 | 303860 |
| 1722984000 | 30.01 | -0.13 | -0.43 | 30.13 | 30.55 | 29.51 | 243975 |
| 1722897600 | 30.14 | -1.41 | -4.47 | 29.85 | 30.89 | 29.52 | 296124 |
| 1722638400 | 31.55 | -1.17 | -3.58 | 31.01 | 32.45 | 30.98 | 221381 |
| 1722552000 | 32.72 | -2.15 | -6.17 | 34.95 | 35.2 | 31.76 | 406351 |
| 1722465600 | 34.87 | -1.05 | -2.92 | 36.03 | 36.55 | 34.51 | 681088 |
| 1722379200 | 35.92 | -1.79 | -4.75 | 37.73 | 37.73 | 35.81 | 670595 |
| 1722292800 | 37.71 | 0.51 | 1.37 | 37.93 | 38.2 | 37.035 | 443262 |
| 1722033600 | 37.2 | 0.1 | 0.27 | 37.5 | 38.05 | 36.27 | 569057 |
| 1721947200 | 37.1 | 5.44 | 17.18 | 35 | 37.315 | 33.99 | 966812 |
| 1721860800 | 31.66 | -1.18 | -3.59 | 33.299999 | 33.7 | 31.44 | 410016 |
| 1721774400 | 32.84 | -0.46 | -1.38 | 32.28 | 32.88 | 31.7 | 669424 |
| 1721688000 | 33.299999 | 0.36 | 1.09 | 33.299999 | 33.58 | 32.58 | 301617 |
| 1721428800 | 32.939999 | -2.27 | -6.45 | 35.07 | 35.21 | 32.7 | 566722 |
| 1721342400 | 35.21 | -0.99 | -2.73 | 35.85 | 36.49 | 34.77 | 381157 |
| 1721256000 | 36.2 | -0.34 | -0.93 | 36.055 | 36.53 | 35.12 | 302526 |
| 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 | 451783 |
| 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 | -1.82 | -5.62 | 32.43 | 32.78 | 30.385 | 265852 |
| 1719614400 | 32.369999 | 0.24 | 0.75 | 32.25 | 32.53 | 32.02 | 319766 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
