HZO - MarineMax, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201915.6715.6914.2014.4114.41529,115
Jul 19, 201916.7216.8916.5016.5716.57250,600
Jul 18, 201916.8116.8416.5916.6216.62159,100
Jul 17, 201917.1617.1616.6216.8516.85133,400
Jul 16, 201916.7917.3316.7417.1817.18283,900
Jul 15, 201917.0517.1316.7616.9616.96139,400
Jul 12, 201916.9017.1516.8917.0017.00143,800
Jul 11, 201916.9117.0216.6916.9016.90147,900
Jul 10, 201916.6416.9716.4916.8716.87193,500
Jul 09, 201916.4716.6816.4016.5916.59119,500
Jul 08, 201916.7217.0416.4816.5616.56206,100
Jul 05, 201916.6216.8916.5616.8316.83127,200
Jul 03, 201916.5716.8616.4816.6816.68104,600
Jul 02, 201916.6616.8416.4416.4816.48167,500
Jul 01, 201916.7717.0016.4916.6416.64218,800
Jun 28, 201916.5216.8516.3816.4416.44814,000
Jun 27, 201916.4216.4815.9216.4316.43176,400
Jun 26, 201916.3916.6416.3816.4116.41195,000
Jun 25, 201916.4916.4916.2216.3016.30150,100
Jun 24, 201916.8116.8616.4216.4916.49159,900
Jun 21, 201916.5917.0416.4416.7716.77334,400
Jun 20, 201917.0217.0616.6316.7016.70118,100
Jun 19, 201916.6616.9016.4616.8116.81135,900
Jun 18, 201916.6617.1216.6116.7416.74178,400
Jun 17, 201916.5116.7116.4516.5416.54161,200
Jun 14, 201916.3316.7016.2516.4916.49420,300
Jun 13, 201916.1416.5216.0816.4416.44452,600
Jun 12, 201916.5416.5515.8616.0916.09304,900
Jun 11, 201916.6516.8316.4116.5516.55361,400
Jun 10, 201916.5316.8516.3716.4816.48367,800
Jun 07, 201916.2616.5216.1516.5216.52279,100
Jun 06, 201915.9016.2715.8716.1616.16165,300
Jun 05, 201916.6516.7215.6815.9015.90338,100
Jun 04, 201916.1216.9216.1216.5516.55229,800
Jun 03, 201915.6116.0615.3415.9315.93284,700
May 31, 201915.5415.6115.3915.5815.58249,000
May 30, 201915.6516.0815.6315.8015.80177,000
May 29, 201915.6815.7815.4915.5315.53218,300
May 28, 201916.1116.1615.7515.9115.91200,600
May 24, 201916.3816.5615.6016.0816.08254,200
May 23, 201916.3916.5016.1416.3816.38244,500
May 22, 201916.8516.9016.5816.6216.62222,400
May 21, 201916.8817.1516.6116.8816.88442,200
May 20, 201916.5416.7716.4316.7216.72350,200
May 17, 201916.6217.0516.6016.7216.72333,300
May 16, 201916.4017.0216.4016.8016.80463,200
May 15, 201916.6216.7116.2616.3616.36278,400
May 14, 201916.4916.8216.4716.8216.82349,200
May 13, 201916.2416.6115.9816.5016.50273,000
May 10, 201916.3916.6916.2216.6216.62447,000
May 09, 201916.3516.6016.2516.5116.51228,900
May 08, 201916.5917.0416.4516.5216.52316,100
May 07, 201916.7517.0016.3216.5516.55353,000
May 06, 201916.4117.0416.4116.9516.95262,700
May 03, 201916.7517.0116.7316.8116.81317,800
May 02, 201916.6717.1116.5416.7216.72552,700
May 01, 201917.3417.3416.5716.5816.58500,300
Apr 30, 201917.3217.3716.9417.2917.29376,700
Apr 29, 201916.4117.5816.4117.4317.43553,900
Apr 26, 201915.5816.7015.5116.5316.531,123,500
Apr 25, 201917.6518.1115.5715.7615.761,996,800
Apr 24, 201919.3219.8619.2219.8219.82239,900
Apr 23, 201919.0219.4118.8619.3919.39137,700
Apr 22, 201919.4219.5718.6718.9418.94297,800
Apr 18, 201919.7419.8519.2919.5119.51203,900
Apr 17, 201919.6619.9919.6619.8019.80149,200
Apr 16, 201919.5619.7919.4519.6619.6697,000
Apr 15, 201919.5719.7619.3819.5319.53173,600
Apr 12, 201919.6619.8819.5519.5519.55205,400
Apr 11, 201919.5019.6819.2019.5619.56398,000
Apr 10, 201919.1019.5019.0319.4319.43161,100
Apr 09, 201919.8019.8018.9518.9918.99189,600
Apr 08, 201919.4819.9119.4319.9019.90208,400
Apr 05, 201919.5619.8019.4719.5919.59203,400
Apr 04, 201919.3719.4719.1419.4519.45243,000
Apr 03, 201919.1119.4218.9619.3319.33134,300
Apr 02, 201919.0919.1418.8019.0019.00190,100
Apr 01, 201919.3619.3819.0219.1819.18154,100
Mar 29, 201919.2019.5018.9619.1619.16371,100
Mar 28, 201918.7619.1818.6119.0519.05239,100
Mar 27, 201918.4518.7518.1718.6818.68226,900
Mar 26, 201918.5518.8018.2618.4318.43231,000
Mar 25, 201918.0918.7517.9518.4718.47265,700
Mar 22, 201918.6519.2417.8418.0718.07445,700
Mar 21, 201918.1718.8618.0618.8118.81433,000
Mar 20, 201918.8718.8718.1018.2018.20446,500
Mar 19, 201919.4819.5318.8518.8918.89197,500
Mar 18, 201919.0019.5418.9219.4019.40234,600
Mar 15, 201919.1819.5718.9318.9718.97469,600
Mar 14, 201919.1319.3819.0019.1619.16303,500
Mar 13, 201919.0019.4318.9319.0319.03180,000
Mar 12, 201919.0119.1818.7418.9818.98220,700
Mar 11, 201918.5819.0218.3419.0019.00289,000
Mar 08, 201918.4918.7418.2118.5018.50217,500
Mar 07, 201918.8818.9718.3718.6518.65179,600
Mar 06, 201919.0919.1718.5618.9418.94368,900
Mar 05, 201919.2319.3518.9819.0719.07166,200
Mar 04, 201919.7219.7219.0019.2019.20313,300
Mar 01, 201919.8620.1319.5219.6919.69276,900
Feb 28, 201919.4819.6819.0219.6319.63261,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...