U.S. markets open in 1 hour 20 minutes

MarineMax, Inc. (HZO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.02+1.80 (+3.66%)
At close: 4:00PM EDT

51.02 0.00 (0.00%)
Pre-Market: 8:00AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202149.9051.3849.5451.0251.02528,000
Apr 09, 202149.7350.2248.5049.2249.22261,100
Apr 08, 202148.8949.9047.1549.6749.67549,200
Apr 07, 202151.1051.7848.3148.7148.71623,700
Apr 06, 202149.3852.6049.3551.4951.49566,200
Apr 05, 202150.9051.2647.6549.3349.33568,900
Apr 01, 202149.8350.7048.0049.8949.89493,900
Mar 31, 202151.0651.4049.2049.3649.36666,500
Mar 30, 202149.3751.7949.3750.9750.97406,700
Mar 29, 202151.9452.4849.1049.3849.38466,000
Mar 26, 202151.1152.5049.7651.6451.64533,900
Mar 25, 202145.9950.9245.4050.7350.73887,400
Mar 24, 202153.6953.9848.5748.7648.76646,600
Mar 23, 202157.0257.2451.7652.3852.38851,400
Mar 22, 202163.8063.9957.7758.1358.13546,700
Mar 19, 202158.9562.7558.2561.3161.31668,100
Mar 18, 202161.8562.8559.4359.8359.83400,300
Mar 17, 202160.9762.2958.3661.7761.77499,500
Mar 16, 202161.4463.0158.0261.2761.27817,200
Mar 15, 202158.7762.3658.7761.3561.35715,600
Mar 12, 202157.7658.6256.7858.0158.01481,700
Mar 11, 202155.7258.7155.2557.7957.79664,100
Mar 10, 202152.9155.1651.3054.7754.77643,100
Mar 09, 202153.1354.9950.7254.3054.30887,800
Mar 08, 202147.2252.1247.2251.4051.40799,600
Mar 05, 202145.8547.1342.7446.6246.62462,000
Mar 04, 202146.8848.2943.6445.6145.61622,300
Mar 03, 202147.9048.9746.6047.5447.54324,100
Mar 02, 202148.9548.9547.3447.6347.63442,000
Mar 01, 202145.5148.9045.4548.7048.70455,300
Feb 26, 202144.2645.3642.3544.6544.65620,900
Feb 25, 202146.6847.7043.9444.2544.251,158,200
Feb 24, 202148.6951.8247.8651.3051.30643,600
Feb 23, 202147.5048.1045.0447.6647.66446,900
Feb 22, 202146.0249.0945.7148.1548.15669,200
Feb 19, 202145.1546.9144.5846.4346.43365,500
Feb 18, 202146.3546.3543.3944.9944.99586,100
Feb 17, 202145.0747.1744.3046.8046.80806,000
Feb 16, 202143.7745.7243.1444.4644.46414,300
Feb 12, 202143.2044.0042.0043.7043.70316,400
Feb 11, 202144.5045.0742.9943.7243.72393,800
Feb 10, 202145.1445.1543.0144.4844.48450,200
Feb 09, 202145.0545.4543.1844.9744.97469,400
Feb 08, 202144.0045.2843.6745.0345.03510,900
Feb 05, 202144.0744.9242.5343.4443.44752,700
Feb 04, 202142.2144.4140.5043.8443.84534,300
Feb 03, 202142.8143.6941.3042.2642.26428,400
Feb 02, 202144.0044.5241.1642.5442.54693,300
Feb 01, 202142.2943.6839.6343.1143.11732,400
Jan 29, 202144.0244.2840.3441.8341.83736,200
Jan 28, 202148.0749.0542.9343.0743.071,261,700
Jan 27, 202149.6749.6745.5248.5848.581,077,100
Jan 26, 202144.8346.2644.3845.1545.15471,000
Jan 25, 202145.9246.7243.3544.3244.32567,700
Jan 22, 202142.6044.6142.0844.5344.53611,900
Jan 21, 202143.4544.5942.7843.1243.12332,800
Jan 20, 202142.2143.0141.7242.8842.88270,700
Jan 19, 202143.2243.4541.4542.2042.20299,600
Jan 15, 202142.8343.2540.3542.5242.52456,800
Jan 14, 202142.2544.4942.2543.4343.43473,100
Jan 13, 202143.1443.6741.7642.1542.15361,900
Jan 12, 202142.8143.4241.7043.2543.25691,400
Jan 11, 202136.4441.2036.1840.9940.99917,900
Jan 08, 202138.4339.1236.2237.0737.07381,400
Jan 07, 202138.5039.1137.1738.1938.19463,100
Jan 06, 202136.3938.2736.3938.1938.19502,200
Jan 05, 202134.2836.1434.1436.0336.03357,900
Jan 04, 202135.3036.3934.3634.7434.74466,200
Dec 31, 202035.5235.5634.1635.0335.03650,400
Dec 30, 202037.0037.4035.1835.5735.57449,600
Dec 29, 202039.5039.6935.8136.6436.64529,600
Dec 28, 202038.3739.9638.1739.3439.34615,400
Dec 24, 202037.2938.1936.9237.8037.80150,400
Dec 23, 202036.9637.6236.5037.2337.23602,800
Dec 22, 202035.8537.4435.8036.9536.95257,600
Dec 21, 202035.3436.3535.0735.5335.53481,000
Dec 18, 202035.2436.4735.0035.8235.821,302,500
Dec 17, 202034.7035.4933.6035.1035.10343,500
Dec 16, 202033.5034.9133.5034.6834.68559,800
Dec 15, 202031.2433.5031.0333.4133.41530,300
Dec 14, 202031.0931.5330.4730.9930.99451,500
Dec 11, 202031.0731.1330.1230.7830.78278,500
Dec 10, 202031.3031.6430.8731.2231.22149,300
Dec 09, 202032.1432.3030.0531.5331.53485,800
Dec 08, 202032.1032.7431.5431.9431.94448,900
Dec 07, 202031.4032.4330.2432.3432.34480,000
Dec 04, 202032.5032.6431.1031.4631.46391,500
Dec 03, 202031.9432.8331.9432.4532.45201,000
Dec 02, 202032.8732.8731.5531.9431.94311,600
Dec 01, 202033.0833.5631.9332.9632.96320,900
Nov 30, 202034.2334.3932.1332.8432.84404,700
Nov 27, 202033.6534.4033.0433.8533.85135,900
Nov 25, 202033.9734.1532.6433.6433.64269,400
Nov 24, 202034.3435.2233.4533.9733.97394,500
Nov 23, 202032.8834.1532.6533.7733.77419,000
Nov 20, 202033.5533.8231.4332.5332.53572,700
Nov 19, 202033.2633.9232.3033.5433.54274,200
Nov 18, 202031.7735.1931.3633.1433.141,142,000
Nov 17, 202031.0032.1030.5631.8731.87230,800
Nov 16, 202031.0031.5530.2731.3031.30270,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...