MarineMax, Inc. (HZO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

25.37

-0.23

(-0.90%)

At close: 04:00PM EDT

25.37

0.00

(0.00%)

After hours:

04:25PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	25.41	25.76	24.81	25.37	25.37	454,912
25 Apr 2024	23.99	25.84	22.51	25.60	25.60	1,509,000
24 Apr 2024	27.82	28.15	26.88	27.18	27.18	796,300
23 Apr 2024	27.72	28.43	27.52	27.94	27.94	268,600
22 Apr 2024	28.02	28.07	27.26	27.67	27.67	286,600
19 Apr 2024	26.51	28.60	26.51	28.03	28.03	445,400
18 Apr 2024	27.02	27.34	26.57	26.68	26.68	441,300
17 Apr 2024	27.25	27.62	26.80	27.06	27.06	272,900
16 Apr 2024	27.26	27.50	26.78	27.02	27.02	312,500
15 Apr 2024	27.68	27.85	27.17	27.43	27.43	280,200
12 Apr 2024	27.17	27.60	27.04	27.45	27.45	232,000
11 Apr 2024	27.68	28.55	27.13	27.51	27.51	189,100
10 Apr 2024	28.58	28.61	27.03	27.50	27.50	619,000
09 Apr 2024	30.02	30.40	28.97	29.39	29.39	349,400
08 Apr 2024	30.15	30.60	29.61	29.94	29.94	377,600
05 Apr 2024	29.55	30.07	28.83	29.78	29.78	413,800
04 Apr 2024	31.02	31.24	29.49	29.75	29.75	324,500
03 Apr 2024	30.94	32.24	30.48	30.65	30.65	345,000
02 Apr 2024	32.43	32.43	30.95	31.10	31.10	354,600
01 Apr 2024	33.01	33.87	32.07	33.12	33.12	225,000
28 Mar 2024	32.53	33.38	32.47	33.26	33.26	204,300
27 Mar 2024	31.66	32.60	31.60	32.41	32.41	200,500
26 Mar 2024	30.45	32.03	30.43	31.15	31.15	235,900
25 Mar 2024	30.60	31.30	30.16	30.20	30.20	145,700
22 Mar 2024	31.63	31.88	30.62	30.67	30.67	208,500
21 Mar 2024	30.93	31.94	30.35	31.70	31.70	247,000
20 Mar 2024	29.89	30.80	29.86	30.62	30.62	325,600
19 Mar 2024	29.85	30.38	29.52	30.02	30.02	226,600
18 Mar 2024	30.91	30.94	29.74	30.06	30.06	212,700
15 Mar 2024	29.47	30.60	29.47	30.42	30.42	609,600
14 Mar 2024	30.62	30.71	29.34	29.68	29.68	363,100
13 Mar 2024	30.90	31.61	30.63	30.76	30.76	193,200
12 Mar 2024	31.36	31.36	30.80	31.03	31.03	196,800
11 Mar 2024	31.52	32.00	30.52	31.21	31.21	369,800
08 Mar 2024	30.90	31.72	29.94	30.15	30.15	250,800
07 Mar 2024	30.77	31.60	30.60	30.63	30.63	152,100
06 Mar 2024	32.14	32.16	30.46	30.55	30.55	300,500
05 Mar 2024	32.32	32.89	32.06	32.12	32.12	145,800
04 Mar 2024	33.21	33.43	32.55	32.71	32.71	135,200
01 Mar 2024	33.17	33.67	32.40	33.21	33.21	145,800
29 Feb 2024	32.94	33.39	32.51	33.20	33.20	182,600
28 Feb 2024	32.70	33.98	32.46	32.54	32.54	227,700
27 Feb 2024	32.39	33.83	32.24	33.14	33.14	309,100
26 Feb 2024	31.27	32.22	31.13	32.09	32.09	248,100
23 Feb 2024	32.19	32.21	31.33	31.38	31.38	166,100
22 Feb 2024	31.39	32.53	31.39	32.19	32.19	216,300
21 Feb 2024	30.27	31.63	30.13	31.42	31.42	244,000
20 Feb 2024	31.06	31.25	30.27	30.51	30.51	240,700
16 Feb 2024	31.78	32.12	31.33	31.51	31.51	204,000
15 Feb 2024	32.30	32.66	31.90	32.19	32.19	283,600
14 Feb 2024	31.05	32.08	30.55	32.00	32.00	289,100
13 Feb 2024	30.86	31.25	29.93	30.21	30.21	404,100
12 Feb 2024	32.98	33.45	32.16	32.32	32.32	573,400
09 Feb 2024	31.33	33.01	30.89	32.91	32.91	380,300
08 Feb 2024	31.44	31.89	30.94	31.35	31.35	201,200
07 Feb 2024	31.52	31.60	31.04	31.17	31.17	220,500
06 Feb 2024	30.30	31.63	30.01	31.61	31.61	283,700
05 Feb 2024	30.43	30.94	29.80	30.38	30.38	300,500
02 Feb 2024	29.58	31.25	29.06	31.05	31.05	491,000
01 Feb 2024	28.18	29.95	28.18	29.92	29.92	391,900
31 Jan 2024	27.79	29.42	27.45	28.00	28.00	429,400
30 Jan 2024	27.99	28.46	27.88	27.95	27.95	296,000
29 Jan 2024	28.09	28.87	27.90	28.46	28.46	409,400
26 Jan 2024	28.87	29.29	27.11	28.01	28.01	1,169,900
25 Jan 2024	26.86	29.25	26.45	28.37	28.37	1,839,400
24 Jan 2024	34.70	35.12	32.65	33.20	33.20	335,700
23 Jan 2024	34.99	35.47	33.95	34.04	34.04	326,000
22 Jan 2024	33.98	34.58	33.60	34.47	34.47	317,200
19 Jan 2024	33.59	34.03	32.80	33.68	33.68	235,900
18 Jan 2024	33.29	33.57	32.68	33.36	33.36	202,800
17 Jan 2024	32.55	33.72	32.55	32.96	32.96	363,400
16 Jan 2024	33.40	33.40	32.45	33.14	33.14	241,000
12 Jan 2024	35.39	35.46	33.88	34.02	34.02	124,700
11 Jan 2024	35.51	35.71	34.20	34.95	34.95	157,700
10 Jan 2024	35.93	36.00	35.22	35.76	35.76	126,600
09 Jan 2024	35.93	36.66	35.45	35.92	35.92	150,300
08 Jan 2024	36.41	37.00	36.06	36.28	36.28	134,800
05 Jan 2024	35.20	36.85	35.20	36.09	36.09	230,100
04 Jan 2024	35.88	36.02	35.21	35.55	35.55	227,200
03 Jan 2024	38.34	38.34	35.81	35.99	35.99	168,500
02 Jan 2024	38.50	39.36	38.24	38.82	38.82	228,800
29 Dec 2023	39.18	39.60	38.77	38.90	38.90	279,500
28 Dec 2023	38.70	39.33	38.13	39.21	39.21	185,900
27 Dec 2023	38.12	39.85	37.95	38.82	38.82	306,900
26 Dec 2023	37.14	38.13	36.63	37.95	37.95	147,000
22 Dec 2023	36.96	37.44	36.70	37.07	37.07	108,100
21 Dec 2023	36.99	37.20	36.36	36.92	36.92	131,000
20 Dec 2023	37.00	37.80	36.36	36.41	36.41	242,200
19 Dec 2023	36.35	37.41	36.16	37.38	37.38	168,700
18 Dec 2023	37.13	37.13	35.91	36.03	36.03	236,900
15 Dec 2023	36.95	37.23	35.78	37.06	37.06	460,700
14 Dec 2023	35.57	36.77	35.16	36.73	36.73	234,400
13 Dec 2023	32.85	34.70	31.74	34.60	34.60	303,300
12 Dec 2023	33.54	33.54	32.78	32.88	32.88	133,600
11 Dec 2023	33.35	33.92	33.14	33.59	33.59	126,200
08 Dec 2023	32.69	33.74	32.69	33.41	33.41	165,200
07 Dec 2023	32.28	33.31	31.94	32.69	32.69	191,900
06 Dec 2023	32.37	33.36	32.02	32.20	32.20	142,100
05 Dec 2023	32.63	32.97	31.92	32.00	32.00	291,800
04 Dec 2023	31.96	33.85	31.59	33.09	33.09	486,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.67+0.10(+0.12%)

GOLD2,349.30+6.80(+0.29%)

Bitcoin AUD97,926.26-1,450.40(-1.46%)

MarineMax, Inc. (HZO)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.67
+0.10(+0.12%)

GOLD
2,349.30
+6.80(+0.29%)

Bitcoin AUD
97,926.26
-1,450.40(-1.46%)