Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	29.01	29.77	28.97	29.71	121,550	+0.75(+2.59%)
Nov 20, 2024	29.32	29.37	28.38	28.96	114,744	-0.62(-2.10%)
Nov 19, 2024	29.03	29.63	28.80	29.58	114,531	+0.18(+0.61%)
Nov 18, 2024	29.39	30.05	29.37	29.40	93,048	+0.01(+0.03%)
Nov 15, 2024	30.49	30.49	29.19	29.39	168,295	-0.83(-2.75%)
Nov 14, 2024	30.90	31.07	30.00	30.22	165,634	-0.60(-1.95%)
Nov 13, 2024	31.21	31.99	30.81	30.82	181,774	-0.01(-0.03%)
Nov 12, 2024	32.27	32.27	30.47	30.83	265,896	-1.86(-5.69%)
Nov 11, 2024	33.18	33.69	32.61	32.69	181,513	+0.22(+0.68%)
Nov 08, 2024	32.58	32.76	31.96	32.47	147,640	-0.12(-0.37%)
Nov 07, 2024	32.59	33.08	31.67	32.59	178,909	-0.16(-0.49%)
Nov 06, 2024	31.72	33.75	31.11	32.75	388,146	+3.48(+11.89%)
Nov 05, 2024	28.55	29.92	28.41	29.27	328,401	+0.58(+2.02%)
Nov 04, 2024	28.86	29.20	28.25	28.69	234,902	-0.28(-0.97%)
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%)