MarineMax, Inc. (HZO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

25.81

+0.56

(+2.22%)

At close: 04:00PM EDT

25.49

-0.32

(-1.24%)

After hours:

04:03PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	25.78	26.55	25.67	25.81	25.81	450,836
May 02, 2024	24.83	25.25	24.35	25.25	25.25	298,500
May 01, 2024	24.71	25.41	24.41	24.51	24.51	307,400
Apr 30, 2024	25.79	25.82	24.64	24.67	24.67	416,300
Apr 29, 2024	25.38	26.07	25.08	26.05	26.05	377,400
Apr 26, 2024	25.41	25.76	24.81	25.37	25.37	455,300
Apr 25, 2024	23.99	25.84	22.51	25.60	25.60	1,509,000
Apr 24, 2024	27.82	28.15	26.88	27.18	27.18	796,300
Apr 23, 2024	27.72	28.43	27.52	27.94	27.94	268,600
Apr 22, 2024	28.02	28.07	27.26	27.67	27.67	286,600
Apr 19, 2024	26.51	28.60	26.51	28.03	28.03	445,400
Apr 18, 2024	27.02	27.34	26.57	26.68	26.68	441,300
Apr 17, 2024	27.25	27.62	26.80	27.06	27.06	272,900
Apr 16, 2024	27.26	27.50	26.78	27.02	27.02	312,500
Apr 15, 2024	27.68	27.85	27.17	27.43	27.43	280,200
Apr 12, 2024	27.17	27.60	27.04	27.45	27.45	232,000
Apr 11, 2024	27.68	28.55	27.13	27.51	27.51	189,100
Apr 10, 2024	28.58	28.61	27.03	27.50	27.50	619,000
Apr 09, 2024	30.02	30.40	28.97	29.39	29.39	349,400
Apr 08, 2024	30.15	30.60	29.61	29.94	29.94	377,600
Apr 05, 2024	29.55	30.07	28.83	29.78	29.78	413,800
Apr 04, 2024	31.02	31.24	29.49	29.75	29.75	324,500
Apr 03, 2024	30.94	32.24	30.48	30.65	30.65	345,000
Apr 02, 2024	32.43	32.43	30.95	31.10	31.10	354,600
Apr 01, 2024	33.01	33.87	32.07	33.12	33.12	225,000
Mar 28, 2024	32.53	33.38	32.47	33.26	33.26	204,300
Mar 27, 2024	31.66	32.60	31.60	32.41	32.41	200,500
Mar 26, 2024	30.45	32.03	30.43	31.15	31.15	235,900
Mar 25, 2024	30.60	31.30	30.16	30.20	30.20	145,700
Mar 22, 2024	31.63	31.88	30.62	30.67	30.67	208,500
Mar 21, 2024	30.93	31.94	30.35	31.70	31.70	247,000
Mar 20, 2024	29.89	30.80	29.86	30.62	30.62	325,600
Mar 19, 2024	29.85	30.38	29.52	30.02	30.02	226,600
Mar 18, 2024	30.91	30.94	29.74	30.06	30.06	212,700
Mar 15, 2024	29.47	30.60	29.47	30.42	30.42	609,600
Mar 14, 2024	30.62	30.71	29.34	29.68	29.68	363,100
Mar 13, 2024	30.90	31.61	30.63	30.76	30.76	193,200
Mar 12, 2024	31.36	31.36	30.80	31.03	31.03	196,800
Mar 11, 2024	31.52	32.00	30.52	31.21	31.21	369,800
Mar 08, 2024	30.90	31.72	29.94	30.15	30.15	250,800
Mar 07, 2024	30.77	31.60	30.60	30.63	30.63	152,100
Mar 06, 2024	32.14	32.16	30.46	30.55	30.55	300,500
Mar 05, 2024	32.32	32.89	32.06	32.12	32.12	145,800
Mar 04, 2024	33.21	33.43	32.55	32.71	32.71	135,200
Mar 01, 2024	33.17	33.67	32.40	33.21	33.21	145,800
Feb 29, 2024	32.94	33.39	32.51	33.20	33.20	182,600
Feb 28, 2024	32.70	33.98	32.46	32.54	32.54	227,700
Feb 27, 2024	32.39	33.83	32.24	33.14	33.14	309,100
Feb 26, 2024	31.27	32.22	31.13	32.09	32.09	248,100
Feb 23, 2024	32.19	32.21	31.33	31.38	31.38	166,100
Feb 22, 2024	31.39	32.53	31.39	32.19	32.19	216,300
Feb 21, 2024	30.27	31.63	30.13	31.42	31.42	244,000
Feb 20, 2024	31.06	31.25	30.27	30.51	30.51	240,700
Feb 16, 2024	31.78	32.12	31.33	31.51	31.51	204,000
Feb 15, 2024	32.30	32.66	31.90	32.19	32.19	283,600
Feb 14, 2024	31.05	32.08	30.55	32.00	32.00	289,100
Feb 13, 2024	30.86	31.25	29.93	30.21	30.21	404,100
Feb 12, 2024	32.98	33.45	32.16	32.32	32.32	573,400
Feb 09, 2024	31.33	33.01	30.89	32.91	32.91	380,300
Feb 08, 2024	31.44	31.89	30.94	31.35	31.35	201,200
Feb 07, 2024	31.52	31.60	31.04	31.17	31.17	220,500
Feb 06, 2024	30.30	31.63	30.01	31.61	31.61	283,700
Feb 05, 2024	30.43	30.94	29.80	30.38	30.38	300,500
Feb 02, 2024	29.58	31.25	29.06	31.05	31.05	491,000
Feb 01, 2024	28.18	29.95	28.18	29.92	29.92	391,900
Jan 31, 2024	27.79	29.42	27.45	28.00	28.00	429,400
Jan 30, 2024	27.99	28.46	27.88	27.95	27.95	296,000
Jan 29, 2024	28.09	28.87	27.90	28.46	28.46	409,400
Jan 26, 2024	28.87	29.29	27.11	28.01	28.01	1,169,900
Jan 25, 2024	26.86	29.25	26.45	28.37	28.37	1,839,400
Jan 24, 2024	34.70	35.12	32.65	33.20	33.20	335,700
Jan 23, 2024	34.99	35.47	33.95	34.04	34.04	326,000
Jan 22, 2024	33.98	34.58	33.60	34.47	34.47	317,200
Jan 19, 2024	33.59	34.03	32.80	33.68	33.68	235,900
Jan 18, 2024	33.29	33.57	32.68	33.36	33.36	202,800
Jan 17, 2024	32.55	33.72	32.55	32.96	32.96	363,400
Jan 16, 2024	33.40	33.40	32.45	33.14	33.14	241,000
Jan 12, 2024	35.39	35.46	33.88	34.02	34.02	124,700
Jan 11, 2024	35.51	35.71	34.20	34.95	34.95	157,700
Jan 10, 2024	35.93	36.00	35.22	35.76	35.76	126,600
Jan 09, 2024	35.93	36.66	35.45	35.92	35.92	150,300
Jan 08, 2024	36.41	37.00	36.06	36.28	36.28	134,800
Jan 05, 2024	35.20	36.85	35.20	36.09	36.09	230,100
Jan 04, 2024	35.88	36.02	35.21	35.55	35.55	227,200
Jan 03, 2024	38.34	38.34	35.81	35.99	35.99	168,500
Jan 02, 2024	38.50	39.36	38.24	38.82	38.82	228,800
Dec 29, 2023	39.18	39.60	38.77	38.90	38.90	279,500
Dec 28, 2023	38.70	39.33	38.13	39.21	39.21	185,900
Dec 27, 2023	38.12	39.85	37.95	38.82	38.82	306,900
Dec 26, 2023	37.14	38.13	36.63	37.95	37.95	147,000
Dec 22, 2023	36.96	37.44	36.70	37.07	37.07	108,100
Dec 21, 2023	36.99	37.20	36.36	36.92	36.92	131,000
Dec 20, 2023	37.00	37.80	36.36	36.41	36.41	242,200
Dec 19, 2023	36.35	37.41	36.16	37.38	37.38	168,700
Dec 18, 2023	37.13	37.13	35.91	36.03	36.03	236,900
Dec 15, 2023	36.95	37.23	35.78	37.06	37.06	460,700
Dec 14, 2023	35.57	36.77	35.16	36.73	36.73	234,400
Dec 13, 2023	32.85	34.70	31.74	34.60	34.60	303,300
Dec 12, 2023	33.54	33.54	32.78	32.88	32.88	133,600
Dec 11, 2023	33.35	33.92	33.14	33.59	33.59	126,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,886.16+5,323.83(+6.61%)

MarineMax, Inc. (HZO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,886.16
+5,323.83(+6.61%)