HZO - MarineMax, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201916.3816.5115.6116.0616.06109,166
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
Feb 27, 201919.3619.8019.2419.5319.53289,200
Feb 26, 201919.6719.8419.2419.3619.36295,000
Feb 25, 201919.1019.4719.0019.2219.22229,100
Feb 22, 201919.1019.2118.6518.9718.97291,400
Feb 21, 201919.2119.4218.9319.0319.03195,600
Feb 20, 201919.3519.5519.1119.2219.22199,700
Feb 19, 201919.5519.6818.9819.4519.45376,900
Feb 15, 201918.6719.6818.6719.6119.61445,200
Feb 14, 201918.0418.6117.9918.5918.59333,000
Feb 13, 201918.1418.3118.0018.1518.15206,700
Feb 12, 201918.1518.3318.0018.0918.09197,900
Feb 11, 201918.0018.1617.8718.0718.07218,500
Feb 08, 201918.1018.2817.7717.9217.92434,500
Feb 07, 201918.1518.3317.9918.2018.20297,300
Feb 06, 201918.3718.4118.0018.2618.26334,600
Feb 05, 201918.3418.4318.1018.3018.30308,300
Feb 04, 201918.1318.7417.8718.2618.26485,500
Feb 01, 201918.8218.8217.9918.1318.13638,800
Jan 31, 201917.9017.9017.1117.7817.78564,400
Jan 30, 201917.7218.0417.4818.0118.01317,200
Jan 29, 201917.9318.0617.3717.6617.66408,000
Jan 28, 201918.3018.4017.7118.0918.09380,600
Jan 25, 201918.5318.5318.1618.4018.40469,300
Jan 24, 201919.4119.5918.3118.4018.40506,800
Jan 23, 201919.2620.1518.1119.5019.501,014,600
Jan 22, 201920.1120.4619.5919.6319.63686,600
Jan 18, 201921.0621.0620.0520.2020.20678,500
Jan 17, 201920.3620.8820.3620.8720.87357,500
Jan 16, 201920.3820.8820.3820.6320.63245,600
Jan 15, 201920.4120.4319.8220.3320.33227,300
Jan 14, 201920.4620.7920.2320.4820.48193,100
Jan 11, 201920.5820.8320.4620.7320.73200,300
Jan 10, 201920.6220.6620.0020.5820.58305,500
Jan 09, 201920.2821.0920.1521.0021.00508,200
Jan 08, 201920.3120.4419.4820.2320.23306,200
Jan 07, 201919.3520.3419.3520.1420.14284,000
Jan 04, 201918.5619.4818.5619.3519.35319,800
Jan 03, 201918.5018.8818.2918.4418.44832,600
Jan 02, 201918.0818.6017.9218.5418.54718,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...