Australia markets closed

MarineMax, Inc. (HZO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.77-3.27 (-7.26%)
At close: 04:00PM EST
42.00 +0.23 (+0.55%)
After hours: 05:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202244.5344.5341.4741.7741.771,106,700
20 Jan 202249.6350.1944.8345.0445.04480,600
19 Jan 202249.7650.4149.0249.4749.47346,300
18 Jan 202250.5051.2149.5149.6149.61539,300
14 Jan 202252.1252.5549.6651.2551.25503,100
13 Jan 202253.0554.4652.2653.0853.08165,100
12 Jan 202253.9354.5052.5552.6352.63201,300
11 Jan 202254.7555.1553.0653.6053.60294,700
10 Jan 202255.8955.8953.5054.9854.98364,500
07 Jan 202258.0059.1556.4556.5056.50313,500
06 Jan 202257.8558.7256.7758.0058.00215,600
05 Jan 202258.8159.6357.5857.6457.64340,600
04 Jan 202258.8459.7658.2159.0759.07222,600
03 Jan 202259.5061.0658.3758.8658.86155,600
31 Dec 202157.9959.5857.7659.0459.04198,800
30 Dec 202157.9959.3957.7958.1858.18170,400
29 Dec 202157.7258.4657.6558.1258.12105,300
28 Dec 202158.4059.3057.6857.7457.74127,600
27 Dec 202156.4858.4556.3858.2758.27211,200
23 Dec 202156.4757.0055.8956.2656.26151,300
22 Dec 202155.1956.9755.1556.1856.18178,500
21 Dec 202154.3656.2354.3655.1955.19225,800
20 Dec 202153.9753.9751.8453.6653.66317,400
17 Dec 202156.3456.6854.4554.6954.691,157,200
16 Dec 202158.2358.5656.1556.3156.31276,400
15 Dec 202154.2458.5853.5657.8557.85413,700
14 Dec 202155.4856.6054.3654.6354.63202,400
13 Dec 202156.7256.7255.3056.1156.11215,300
10 Dec 202156.7057.1055.7256.7456.74164,900
09 Dec 202156.0156.7455.3556.1556.15146,000
08 Dec 202156.3857.0055.2456.5056.50172,700
07 Dec 202154.7956.8754.5856.0656.06281,400
06 Dec 202153.0054.7652.1754.0454.04183,600
03 Dec 202154.2554.4651.0852.3852.38234,600
02 Dec 202152.7654.3952.3453.6453.64189,000
01 Dec 202154.8555.3852.6052.6452.64171,900
30 Nov 202154.4354.4352.5453.2753.27204,700
29 Nov 202156.2656.7554.3454.6554.65306,700
26 Nov 202155.3155.9454.1754.8354.83115,500
24 Nov 202156.8657.5056.4257.3357.33107,300
23 Nov 202156.7557.8455.2557.6757.67218,900
22 Nov 202155.8057.5755.0957.1157.11201,300
19 Nov 202155.4256.0054.7955.2555.25209,200
18 Nov 202155.3556.9955.2556.0956.09229,400
17 Nov 202157.3557.3954.7455.2355.23287,300
16 Nov 202156.6258.1556.4057.5257.52213,500
15 Nov 202157.0457.0656.2256.8556.85146,200
12 Nov 202156.4857.2056.0057.0157.01154,200
11 Nov 202155.7156.6155.4656.3656.36127,400
10 Nov 202155.6256.3955.0155.3655.36200,000
09 Nov 202155.6956.3555.0956.1456.14182,000
08 Nov 202155.9255.9454.9855.4555.45247,100
05 Nov 202155.5456.9955.2255.2555.25319,700
04 Nov 202154.6455.3553.6654.5554.55260,500
03 Nov 202153.0055.9352.7854.4854.48279,700
02 Nov 202153.7953.9752.7753.1253.12405,500
01 Nov 202152.4953.9052.1053.6253.62315,900
29 Oct 202151.5052.7250.9251.7951.79294,600
28 Oct 202150.0051.5650.0051.5451.54323,500
27 Oct 202149.6351.6649.0149.8049.80484,400
26 Oct 202149.9050.9247.6448.4848.48668,100
25 Oct 202146.8148.5646.8148.3548.35557,000
22 Oct 202147.0947.8646.4546.7346.73197,900
21 Oct 202147.1448.5346.9547.3047.30198,900
20 Oct 202147.5247.9646.9647.1147.11220,100
19 Oct 202149.3549.3547.2847.5247.52247,900
18 Oct 202146.6849.3346.6849.0749.07318,600
15 Oct 202148.7548.8246.8546.8546.85465,800
14 Oct 202147.5849.1746.1047.8247.82449,500
13 Oct 202148.1748.2847.2447.5847.58161,300
12 Oct 202148.9049.3447.6047.9447.94258,400
11 Oct 202148.8349.4348.3148.5748.57260,600
08 Oct 202149.9750.9549.0049.0349.03186,100
07 Oct 202149.8951.2749.8050.2450.24219,000
06 Oct 202150.2950.7949.3949.4849.48149,300
05 Oct 202151.1551.8650.2950.9450.94208,100
04 Oct 202150.7351.8050.0650.6150.61158,300
01 Oct 202148.7351.4848.5251.1251.12358,100
30 Sept 202149.9050.1248.0548.5248.52300,600
29 Sept 202150.3851.0049.8750.2050.20120,800
28 Sept 202151.0451.7449.3849.5649.56228,900
27 Sept 202150.3551.6050.3151.1351.13213,600
24 Sept 202150.5751.3750.0550.0750.07220,700
23 Sept 202150.4252.0050.3051.1051.10285,800
22 Sept 202147.6850.3547.6849.8449.84251,800
21 Sept 202149.0049.1447.4347.5547.55205,400
20 Sept 202148.6249.6847.6348.4748.47344,300
17 Sept 202149.8950.3149.0750.1150.11673,900
16 Sept 202148.7149.7948.4449.5049.50294,100
15 Sept 202147.1649.0047.0048.5748.57261,400
14 Sept 202148.3648.3647.0647.3247.32229,600
13 Sept 202147.9148.1846.9848.0048.00222,100
10 Sept 202147.4948.6547.4947.8647.86306,400
09 Sept 202147.4848.4147.0447.4447.44379,300
08 Sept 202147.7247.7246.2747.3347.33347,600
07 Sept 202148.7349.6547.6947.9147.91257,700
03 Sept 202148.7049.3147.9348.8648.86210,300
02 Sept 202150.6250.7447.8648.8048.80418,000
01 Sept 202148.7450.8848.5050.4650.46272,700
31 Aug 202149.5649.9948.4248.6248.62285,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...