U.S. Markets close in 1 hr 2 mins

MarineMax, Inc. (HZO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.55+0.30 (+1.64%)
As of 2:54PM EDT. Market open.
People also watch
HVTWMARHIBBBCMPX
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201718.3018.5818.0518.5518.55132,152
Jun 21, 201718.0018.5517.9518.2518.25263,900
Jun 20, 201718.4018.5017.8518.0018.00141,500
Jun 19, 201718.2518.6518.0518.5018.50250,100
Jun 16, 201718.6018.7018.1318.1518.15315,700
Jun 15, 201718.7019.1518.7018.8018.80106,400
Jun 14, 201719.1019.1018.5518.9018.90146,800
Jun 13, 201718.9019.1518.7019.1019.10115,200
Jun 12, 201719.2019.6018.8018.8018.80179,100
Jun 09, 201718.8519.2518.7519.1519.15169,500
Jun 08, 201718.8019.0518.6518.7518.75185,900
Jun 07, 201718.2018.9318.2018.7518.75288,800
Jun 06, 201718.1518.2017.6018.1518.15137,200
Jun 05, 201718.6018.6518.2018.3018.30120,700
Jun 02, 201718.6519.0518.5218.6018.60174,500
Jun 01, 201718.1018.7018.0518.6018.60176,200
May 31, 201718.0018.1517.6518.0518.05224,900
May 30, 201718.0018.1017.7017.9517.95189,900
May 26, 201717.8018.2017.7718.0518.05168,000
May 25, 201717.9518.0517.7517.9517.95167,300
May 24, 201718.0018.2017.9017.9517.95252,700
May 23, 201718.3018.3017.9518.0518.05234,200
May 22, 201718.3018.5018.1518.2518.25242,800
May 19, 201718.0018.6018.0018.2518.25243,300
May 18, 201718.2518.5018.0018.1018.10306,700
May 17, 201718.7518.7518.2518.3018.30312,700
May 16, 201718.4018.7518.1518.7518.75227,000
May 15, 201718.6518.7518.2518.4518.45301,400
May 12, 201718.9018.9018.4518.6518.65274,400
May 11, 201718.8519.2018.6019.0019.00138,000
May 10, 201719.3019.3518.8518.9518.95221,500
May 09, 201719.0519.4018.7019.3519.35308,100
May 08, 201719.3519.5018.1519.0519.05593,900
May 05, 201719.7019.7018.8819.3519.35788,500
May 04, 201719.9520.2019.6019.6519.65271,700
May 03, 201720.3520.4519.9520.0020.00173,200
May 02, 201720.4520.8020.2020.3520.35270,800
May 01, 201720.2520.6019.8020.4520.45366,100
Apr 28, 201720.4520.5020.0220.3520.35444,700
Apr 27, 201722.6022.6019.7520.7520.751,068,900
Apr 26, 201723.1023.4021.8521.9521.95554,000
Apr 25, 201722.8023.6522.8023.1023.10556,100
Apr 24, 201722.5522.7522.1522.6022.60180,200
Apr 21, 201722.3022.6021.6522.2022.20302,400
Apr 20, 201721.6522.7021.6022.3522.35315,800
Apr 19, 201721.3021.7521.3021.5021.50157,400
Apr 18, 201721.0521.4020.8521.2521.25141,400
Apr 17, 201720.8021.2020.6521.1521.15140,500
Apr 13, 201720.8020.9020.5520.7020.70106,900
Apr 12, 201721.3521.3520.6020.8520.85200,100
Apr 11, 201721.4521.4520.9021.3021.30336,100
Apr 10, 201721.1521.5520.9521.4521.45147,600
Apr 07, 201721.7021.7321.0021.1021.10134,200
Apr 06, 201721.2521.8020.9021.7521.75255,000
Apr 05, 201721.1021.6020.9021.1521.15263,500
Apr 04, 201721.1521.4020.8021.0021.00164,700
Apr 03, 201721.6521.6521.0521.1521.15190,800
Mar 31, 201721.6021.7521.4021.6521.65245,600
Mar 30, 201722.0022.0521.3021.6021.60174,900
Mar 29, 201721.7522.2021.6522.0022.0084,800
Mar 28, 201721.3022.0021.1521.8021.80166,300
Mar 27, 201721.0021.5020.9421.3521.35170,800
Mar 24, 201721.4521.7020.9521.3021.30190,800
Mar 23, 201721.3021.7521.1021.4521.45177,000
Mar 22, 201721.3521.6020.9321.3521.35200,000
Mar 21, 201722.0522.1020.8521.4521.45277,100
Mar 20, 201722.4522.5021.6021.9021.90202,700
Mar 17, 201722.8522.9522.3022.4522.45246,400
Mar 16, 201722.7522.9522.5522.8022.80122,400
Mar 15, 201722.4522.8522.2522.7022.70159,800
Mar 14, 201722.2022.3021.9022.1522.15187,400
Mar 13, 201722.3522.4022.0022.1522.15134,700
Mar 10, 201722.3022.7522.1522.3522.35172,300
Mar 09, 201722.3522.4021.9522.1022.10164,700
Mar 08, 201722.2022.4022.0522.3022.30128,900
Mar 07, 201722.2022.3521.8022.1522.15157,300
Mar 06, 201722.4022.4021.8122.2522.25168,700
Mar 03, 201722.6523.0022.2022.5522.55135,600
Mar 02, 201722.8522.9022.4522.6022.60121,200
Mar 01, 201722.9023.0022.5022.8522.85199,700
Feb 28, 201722.7022.8522.0522.5022.50405,000
Feb 27, 201722.6522.9022.2522.8022.80127,200
Feb 24, 201722.6523.1522.3522.7022.70155,000
Feb 23, 201723.4523.4522.6522.8022.80261,400
Feb 22, 201723.2023.5022.9523.3523.35294,100
Feb 21, 201722.9523.3521.8523.2023.20649,800
Feb 17, 201721.4522.8521.4522.7022.70478,600
Feb 16, 201721.4521.7521.3521.5021.50211,900
Feb 15, 201721.6521.8021.0521.4521.45154,200
Feb 14, 201721.4021.9521.3521.6521.65243,700
Feb 13, 201721.6521.8521.2521.5021.50199,700
Feb 10, 201721.5021.6021.1021.5521.55252,700
Feb 09, 201720.6021.2520.6021.0021.00204,900
Feb 08, 201720.7020.9020.0020.6020.60194,400
Feb 07, 201720.6520.8020.4520.6520.65196,600
Feb 06, 201720.7020.7320.3020.5520.55164,900
Feb 03, 201720.8021.2020.5520.7020.70167,800
Feb 02, 201721.1521.2520.5020.7020.70226,700
Feb 01, 201721.5021.5020.9021.1521.15266,400
Jan 31, 201720.2021.6519.9521.4521.45426,400
*Close price adjusted for dividends and splits.
Loading more data...