Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.59	16.88	16.53	16.69	148,100	+0.02(+0.12%)
Dec 30, 2019	16.70	16.81	16.45	16.67	126,251	+0.00(+0.00%)
Dec 27, 2019	16.75	16.87	16.57	16.67	97,200	-0.01(-0.06%)
Dec 26, 2019	16.77	16.81	16.57	16.68	68,238	-0.09(-0.54%)
Dec 24, 2019	16.63	16.85	16.60	16.77	56,200	+0.17(+1.02%)
Dec 23, 2019	16.60	16.73	16.29	16.60	184,764	+0.19(+1.16%)
Dec 20, 2019	16.54	16.75	16.36	16.41	792,800	-0.17(-1.03%)
Dec 19, 2019	16.58	16.73	16.48	16.58	259,502	-0.03(-0.18%)
Dec 18, 2019	16.50	16.77	16.47	16.61	193,030	+0.08(+0.48%)
Dec 17, 2019	16.26	16.69	16.22	16.53	221,758	+0.21(+1.29%)
Dec 16, 2019	16.72	16.85	16.11	16.32	361,109	-0.38(-2.28%)
Dec 13, 2019	16.73	16.86	16.47	16.70	150,100	-0.20(-1.18%)
Dec 12, 2019	16.25	16.96	16.20	16.90	166,794	+0.62(+3.81%)
Dec 11, 2019	16.10	16.34	16.00	16.28	115,421	+0.13(+0.80%)
Dec 10, 2019	16.13	16.20	15.95	16.15	108,284	+0.01(+0.06%)
Dec 09, 2019	16.18	16.31	15.92	16.14	205,534	+0.02(+0.12%)
Dec 06, 2019	16.18	16.56	16.10	16.12	241,900	+0.03(+0.19%)
Dec 05, 2019	16.34	16.54	15.65	16.09	329,809	-0.25(-1.53%)
Dec 04, 2019	16.60	16.86	16.26	16.34	190,055	-0.23(-1.39%)
Dec 03, 2019	16.35	16.63	16.31	16.57	126,346	+0.04(+0.24%)
Dec 02, 2019	16.72	16.72	16.29	16.53	165,123	-0.03(-0.18%)
Nov 29, 2019	16.33	16.70	16.27	16.56	91,800	+0.19(+1.16%)
Nov 27, 2019	16.55	16.61	16.24	16.37	139,600	+0.01(+0.06%)
Nov 26, 2019	16.57	16.64	16.36	16.36	145,623	-0.17(-1.03%)
Nov 25, 2019	16.16	16.65	15.99	16.53	143,567	+0.58(+3.64%)
Nov 22, 2019	16.15	16.26	15.91	15.95	88,100	-0.07(-0.44%)
Nov 21, 2019	16.03	16.10	15.85	16.02	129,719	+0.09(+0.56%)
Nov 20, 2019	16.20	16.32	15.89	15.93	164,365	-0.44(-2.69%)
Nov 19, 2019	16.61	16.61	16.19	16.37	120,336	-0.30(-1.80%)
Nov 18, 2019	16.57	16.70	16.41	16.67	74,795	+0.05(+0.30%)
Nov 15, 2019	16.50	16.65	16.30	16.62	130,300	+0.24(+1.47%)
Nov 14, 2019	16.32	16.52	16.18	16.38	125,234	+0.06(+0.37%)
Nov 13, 2019	16.41	16.54	16.09	16.32	146,569	-0.29(-1.75%)
Nov 12, 2019	16.52	16.82	16.37	16.61	141,556	+0.07(+0.42%)
Nov 11, 2019	16.46	16.64	16.39	16.54	158,600	+0.00(+0.00%)
Nov 08, 2019	16.89	16.96	16.32	16.54	152,500	-0.41(-2.42%)
Nov 07, 2019	17.00	17.29	16.94	16.95	111,060	+0.08(+0.47%)
Nov 06, 2019	16.68	16.93	16.53	16.87	127,251	+0.06(+0.36%)
Nov 05, 2019	16.58	17.03	16.55	16.81	159,368	+0.26(+1.57%)
Nov 04, 2019	15.61	16.67	15.51	16.55	315,294	+0.97(+6.23%)
Nov 01, 2019	15.50	15.63	15.36	15.58	272,500	+0.13(+0.84%)
Oct 31, 2019	15.51	15.53	15.10	15.45	307,940	+0.04(+0.26%)
Oct 30, 2019	16.71	16.97	14.95	15.41	1,040,950	-2.82(-15.47%)
Oct 29, 2019	17.12	18.76	16.45	18.23	861,303	+0.07(+0.39%)
Oct 28, 2019	17.70	18.32	17.63	18.16	631,082	+0.66(+3.77%)
Oct 25, 2019	17.28	17.58	17.28	17.50	194,800	+0.15(+0.86%)
Oct 24, 2019	17.25	17.51	16.92	17.35	193,481	+0.21(+1.23%)
Oct 23, 2019	16.79	17.38	16.73	17.14	244,231	+0.57(+3.44%)
Oct 22, 2019	16.29	16.59	16.06	16.57	105,459	+0.37(+2.28%)
Oct 21, 2019	16.35	16.66	16.05	16.20	138,173	+0.00(+0.00%)
Oct 18, 2019	16.09	16.34	16.07	16.20	122,300	-0.01(-0.06%)
Oct 17, 2019	16.35	16.44	16.09	16.21	152,014	-0.03(-0.18%)
Oct 16, 2019	15.81	16.53	15.81	16.24	215,848	+0.39(+2.46%)
Oct 15, 2019	15.55	16.18	15.52	15.85	192,213	+0.30(+1.93%)
Oct 14, 2019	15.55	15.72	15.33	15.55	142,728	+0.01(+0.06%)
Oct 11, 2019	15.37	15.85	15.33	15.54	138,800	+0.41(+2.71%)
Oct 10, 2019	15.30	15.52	15.02	15.13	84,694	-0.17(-1.11%)
Oct 09, 2019	15.20	15.52	15.20	15.30	103,776	+0.16(+1.06%)
Oct 08, 2019	14.86	15.29	14.86	15.14	145,929	+0.12(+0.80%)
Oct 07, 2019	14.96	15.28	14.94	15.02	93,501	+0.06(+0.40%)
Oct 04, 2019	14.75	15.03	14.75	14.96	131,400	+0.23(+1.56%)
Oct 03, 2019	15.25	15.25	14.56	14.73	106,178	-0.51(-3.35%)
Oct 02, 2019	15.27	15.33	15.03	15.24	145,354	-0.17(-1.10%)