Australia markets closed

MarineMax, Inc. (HZO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.83+0.71 (+1.97%)
At close: 04:00PM EDT
36.83 +0.01 (+0.03%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202235.9536.9135.3336.8336.83296,221
30 June 202236.6137.0535.1036.1236.12297,300
29 June 202237.3037.8536.1937.1737.17274,200
28 June 202238.7139.2437.4337.4637.46264,500
27 June 202238.8839.2138.2038.7238.72137,800
24 June 202237.1638.8137.1638.4338.43814,500
23 June 202236.0037.4135.8937.1837.18266,200
22 June 202235.8937.1935.7136.1436.14307,900
21 June 202236.7738.0736.3836.4236.42459,600
17 June 202237.7238.0136.7037.0937.09728,200
16 June 202238.7139.0437.0237.6637.66535,000
15 June 202238.9940.6138.6339.6239.62533,100
14 June 202238.7039.9138.3138.5338.53606,500
13 June 202238.2539.5438.0838.6038.60384,500
10 June 202241.2541.7939.4739.6139.61345,700
09 June 202241.6642.3741.3941.9841.98178,900
08 June 202241.0741.9340.4641.6741.67172,800
07 June 202240.5241.5840.0441.3541.35242,000
06 June 202241.0941.3539.8541.1841.18170,800
03 June 202240.5840.8539.6540.5140.51225,600
02 June 202240.3941.3239.7141.1341.13380,400
01 June 202241.4441.8439.9940.1040.10301,700
31 May 202241.7241.7640.4341.4141.41315,400
27 May 202242.0542.9541.3641.6041.60227,200
26 May 202240.5842.5040.5841.6141.61277,600
25 May 202237.2640.7237.2639.9439.94548,900
24 May 202238.4538.4536.7837.7037.70552,800
23 May 202240.9641.2338.9439.0939.09335,500
20 May 202240.7940.7939.2640.6040.60573,500
19 May 202240.4241.4138.5640.3440.34445,100
18 May 202242.6042.6939.9141.0441.04666,800
17 May 202242.9144.1942.1344.0344.03319,500
16 May 202243.0243.5241.6541.8741.87418,000
13 May 202243.6844.5043.0543.3943.39339,000
12 May 202241.8144.0141.7043.2543.25484,700
11 May 202244.5044.5042.1142.4242.42389,300
10 May 202245.4945.8442.7544.4844.48549,900
09 May 202242.3745.3242.2044.5044.50596,000
06 May 202243.3544.8242.2543.5943.59580,600
05 May 202243.4844.4342.6043.7543.75749,900
04 May 202243.3044.7842.0544.5544.551,082,800
03 May 202241.6143.8041.3043.4843.48509,900
02 May 202241.0841.7540.1141.5741.57641,400
29 Apr 202240.0043.2039.9840.9240.921,021,400
28 Apr 202239.0840.6236.8439.7639.76777,600
27 Apr 202236.2736.8735.6036.2436.24672,100
26 Apr 202238.5438.5436.0136.1236.12549,300
25 Apr 202237.9238.7336.8138.0438.04747,900
22 Apr 202240.2040.2838.4038.5738.57387,300
21 Apr 202242.9443.1939.8640.3840.38530,500
20 Apr 202242.4542.9641.8942.0542.05462,500
19 Apr 202240.3242.6440.3242.4142.41573,300
18 Apr 202240.0041.4939.7340.7840.78475,500
14 Apr 202240.7541.4140.1240.2240.22555,300
13 Apr 202240.3741.0239.8140.5940.59333,000
12 Apr 202240.2741.9039.9840.3740.37477,100
11 Apr 202238.6441.0538.6339.5139.51389,800
08 Apr 202238.3839.6937.7939.0439.04455,800
07 Apr 202238.0438.6237.2738.2838.28440,600
06 Apr 202239.0139.5537.7738.2138.21610,500
05 Apr 202240.5440.8539.1939.6939.69467,100
04 Apr 202238.8040.2138.0239.9139.91485,600
01 Apr 202240.8041.1638.5638.9038.90776,900
31 Mar 202242.3042.3040.0640.2640.26470,900
30 Mar 202244.1244.7342.1542.2642.26211,900
29 Mar 202243.4245.0643.3544.7444.74479,200
28 Mar 202242.5342.6841.7042.5942.59265,100
25 Mar 202243.7043.7042.2642.6542.65272,100
24 Mar 202244.0044.0542.9843.6243.62329,600
23 Mar 202246.5046.5043.9244.0144.01289,200
22 Mar 202245.5947.3645.0546.8146.81381,600
21 Mar 202245.6246.5744.9445.4945.49313,000
18 Mar 202245.5946.2844.9445.9545.951,032,300
17 Mar 202245.2645.9844.6545.5645.56261,800
16 Mar 202245.4446.9544.3145.8045.80264,000
15 Mar 202243.4444.9743.2444.8344.83322,800
14 Mar 202243.0044.9242.7843.2443.24337,600
11 Mar 202244.5544.5543.0443.1043.10252,700
10 Mar 202243.3444.0242.6243.8743.87227,700
09 Mar 202243.4145.2843.2144.2944.29302,000
08 Mar 202241.8043.9741.3842.2842.28352,600
07 Mar 202245.0945.6441.6341.7841.78378,100
04 Mar 202246.8347.0045.0545.2545.25296,700
03 Mar 202247.8248.3845.7747.1747.17230,100
02 Mar 202245.9248.6745.9047.4747.47340,600
01 Mar 202246.7246.8944.9145.7745.77306,600
28 Feb 202245.2746.3044.9645.7645.76450,800
25 Feb 202245.3646.3244.4745.8945.89251,700
24 Feb 202242.0045.7541.2345.5645.56392,300
23 Feb 202244.3045.6643.3543.5443.54489,300
22 Feb 202246.2646.2643.2043.9643.96649,700
18 Feb 202246.8048.2646.5046.6546.65210,800
17 Feb 202247.8748.2646.5847.2147.21219,100
16 Feb 202247.0748.2746.8848.0648.06190,900
15 Feb 202247.7348.6747.2047.6147.61254,800
14 Feb 202246.5247.5846.0446.9046.90229,400
11 Feb 202247.3048.2546.2146.5846.58267,200
10 Feb 202247.4549.4546.8947.1847.18289,200
09 Feb 202248.7850.3248.2248.3648.36336,700
08 Feb 202246.1348.4346.1348.2848.28301,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...