MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
31.49
-0.66 (-2.05%)
Dec 5, 2024, 3:05 PM EST - Market open
MarineMax Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 32.20 | 33.30 | 31.78 | 32.15 | 32.15 | -0.92% | 268,573 |
Dec 3, 2024 | 32.48 | 32.69 | 31.89 | 32.45 | 32.45 | -0.79% | 121,835 |
Dec 2, 2024 | 34.09 | 34.09 | 31.68 | 32.71 | 32.71 | -4.69% | 286,684 |
Nov 29, 2024 | 33.48 | 35.46 | 33.24 | 34.32 | 34.32 | 5.54% | 390,286 |
Nov 27, 2024 | 32.64 | 33.62 | 32.42 | 32.52 | 32.52 | 1.12% | 142,958 |
Nov 26, 2024 | 32.54 | 33.03 | 31.63 | 32.16 | 32.16 | -3.68% | 167,880 |
Nov 25, 2024 | 31.26 | 34.00 | 31.26 | 33.39 | 33.39 | 9.26% | 380,624 |
Nov 22, 2024 | 29.89 | 30.97 | 29.89 | 30.56 | 30.56 | 2.86% | 178,432 |
Nov 21, 2024 | 29.01 | 29.77 | 28.97 | 29.71 | 29.71 | 2.59% | 121,550 |
Nov 20, 2024 | 29.32 | 29.37 | 28.38 | 28.96 | 28.96 | -2.10% | 114,745 |
Nov 19, 2024 | 29.03 | 29.63 | 28.80 | 29.58 | 29.58 | 0.61% | 114,531 |
Nov 18, 2024 | 29.39 | 30.05 | 29.37 | 29.40 | 29.40 | 0.03% | 93,048 |
Nov 15, 2024 | 30.49 | 30.49 | 29.19 | 29.39 | 29.39 | -2.75% | 168,295 |
Nov 14, 2024 | 30.90 | 31.08 | 30.00 | 30.22 | 30.22 | -1.95% | 165,634 |
Nov 13, 2024 | 31.21 | 31.99 | 30.81 | 30.82 | 30.82 | -0.03% | 181,774 |
Nov 12, 2024 | 32.27 | 32.27 | 30.47 | 30.83 | 30.83 | -5.69% | 265,896 |
Nov 11, 2024 | 33.18 | 33.69 | 32.61 | 32.69 | 32.69 | 0.68% | 181,513 |
Nov 8, 2024 | 32.58 | 32.76 | 31.96 | 32.47 | 32.47 | -0.37% | 147,640 |
Nov 7, 2024 | 32.59 | 33.08 | 31.67 | 32.59 | 32.59 | -0.49% | 178,919 |
Nov 6, 2024 | 31.72 | 33.75 | 31.11 | 32.75 | 32.75 | 11.89% | 388,146 |
Nov 5, 2024 | 28.55 | 29.92 | 28.41 | 29.27 | 29.27 | 2.02% | 328,401 |
Nov 4, 2024 | 28.86 | 29.21 | 28.25 | 28.69 | 28.69 | -0.97% | 234,902 |
Nov 1, 2024 | 28.99 | 29.37 | 28.25 | 28.97 | 28.97 | -0.55% | 276,454 |
Oct 31, 2024 | 29.31 | 31.24 | 28.90 | 29.13 | 29.13 | -3.03% | 422,067 |
Oct 30, 2024 | 30.82 | 31.35 | 29.85 | 30.04 | 30.04 | -2.53% | 160,933 |
Oct 29, 2024 | 30.49 | 30.83 | 30.24 | 30.82 | 30.82 | -0.10% | 138,157 |
Oct 28, 2024 | 29.91 | 31.18 | 29.91 | 30.85 | 30.85 | 2.87% | 191,557 |
Oct 25, 2024 | 29.45 | 31.13 | 29.40 | 29.99 | 29.99 | 3.74% | 332,304 |
Oct 24, 2024 | 29.02 | 29.25 | 28.00 | 28.91 | 28.91 | -0.58% | 298,282 |
Oct 23, 2024 | 29.06 | 29.39 | 28.53 | 29.08 | 29.08 | -0.51% | 294,022 |
Oct 22, 2024 | 29.52 | 29.89 | 29.03 | 29.23 | 29.23 | -2.40% | 218,246 |
Oct 21, 2024 | 31.37 | 31.37 | 29.92 | 29.95 | 29.95 | -4.53% | 236,853 |
Oct 18, 2024 | 31.83 | 31.98 | 31.19 | 31.37 | 31.37 | -0.41% | 208,914 |
Oct 17, 2024 | 32.25 | 32.54 | 30.61 | 31.50 | 31.50 | -3.64% | 217,879 |
Oct 16, 2024 | 33.62 | 33.62 | 32.60 | 32.69 | 32.69 | -1.71% | 205,967 |
Oct 15, 2024 | 33.63 | 33.66 | 32.93 | 33.26 | 33.26 | 0.39% | 246,730 |
Oct 14, 2024 | 31.30 | 33.15 | 30.88 | 33.13 | 33.13 | 5.34% | 255,002 |
Oct 11, 2024 | 29.62 | 31.62 | 29.62 | 31.45 | 31.45 | 5.86% | 384,632 |
Oct 10, 2024 | 28.97 | 29.79 | 28.00 | 29.71 | 29.71 | 1.05% | 329,970 |
Oct 9, 2024 | 29.09 | 29.96 | 28.60 | 29.40 | 29.40 | 1.07% | 239,920 |
Oct 8, 2024 | 29.99 | 30.76 | 28.77 | 29.09 | 29.09 | -3.61% | 336,622 |
Oct 7, 2024 | 32.80 | 33.17 | 29.76 | 30.18 | 30.18 | -9.01% | 326,574 |
Oct 4, 2024 | 31.98 | 34.70 | 31.98 | 33.17 | 33.17 | 6.01% | 339,316 |
Oct 3, 2024 | 32.10 | 32.10 | 30.93 | 31.29 | 31.29 | -3.25% | 265,488 |
Oct 2, 2024 | 33.18 | 33.35 | 32.24 | 32.34 | 32.34 | -3.78% | 130,763 |
Oct 1, 2024 | 35.00 | 35.00 | 33.49 | 33.61 | 33.61 | -4.71% | 153,987 |
Sep 30, 2024 | 35.46 | 36.39 | 35.22 | 35.27 | 35.27 | -0.98% | 317,037 |
Sep 27, 2024 | 35.38 | 36.15 | 35.38 | 35.62 | 35.62 | 1.68% | 85,733 |
Sep 26, 2024 | 35.67 | 36.11 | 34.97 | 35.03 | 35.03 | 0.03% | 110,024 |
Sep 25, 2024 | 35.97 | 36.17 | 34.65 | 35.02 | 35.02 | -3.31% | 149,108 |
Sep 24, 2024 | 35.57 | 36.24 | 35.25 | 36.22 | 36.22 | 2.23% | 131,807 |
Sep 23, 2024 | 35.90 | 36.42 | 34.52 | 35.43 | 35.43 | -0.67% | 154,889 |
Sep 20, 2024 | 35.75 | 36.15 | 35.07 | 35.67 | 35.67 | -0.97% | 752,486 |
Sep 19, 2024 | 36.73 | 36.81 | 35.20 | 36.02 | 36.02 | 0.78% | 423,706 |
Sep 18, 2024 | 35.50 | 37.86 | 35.05 | 35.74 | 35.74 | 0.37% | 279,644 |
Sep 17, 2024 | 34.90 | 36.50 | 34.02 | 35.61 | 35.61 | 2.56% | 407,506 |
Sep 16, 2024 | 34.61 | 34.92 | 33.94 | 34.72 | 34.72 | 2.42% | 200,013 |
Sep 13, 2024 | 31.31 | 34.00 | 31.10 | 33.90 | 33.90 | 9.14% | 456,203 |
Sep 12, 2024 | 30.70 | 31.41 | 30.07 | 31.06 | 31.06 | 2.00% | 206,665 |
Sep 11, 2024 | 29.84 | 30.51 | 29.71 | 30.45 | 30.45 | 2.18% | 157,631 |
Sep 10, 2024 | 30.45 | 30.45 | 29.22 | 29.80 | 29.80 | -1.65% | 329,474 |
Sep 9, 2024 | 31.11 | 31.11 | 29.85 | 30.30 | 30.30 | 4.34% | 344,899 |
Sep 6, 2024 | 30.35 | 30.57 | 28.65 | 29.04 | 29.04 | -4.72% | 157,255 |
Sep 5, 2024 | 31.42 | 31.42 | 30.40 | 30.48 | 30.48 | -2.37% | 123,682 |
Sep 4, 2024 | 31.28 | 32.11 | 30.86 | 31.22 | 31.22 | -1.05% | 146,213 |
Sep 3, 2024 | 31.30 | 32.23 | 31.27 | 31.55 | 31.55 | -0.54% | 191,766 |
Aug 30, 2024 | 31.68 | 31.95 | 31.18 | 31.72 | 31.72 | 1.44% | 152,336 |
Aug 29, 2024 | 32.09 | 32.09 | 31.00 | 31.27 | 31.27 | -1.67% | 177,642 |
Aug 28, 2024 | 31.70 | 32.17 | 31.39 | 31.80 | 31.80 | -0.22% | 125,399 |
Aug 27, 2024 | 32.00 | 32.00 | 31.16 | 31.87 | 31.87 | -1.36% | 126,542 |
Aug 26, 2024 | 32.49 | 32.62 | 31.67 | 32.31 | 32.31 | 0.65% | 129,658 |
Aug 23, 2024 | 30.30 | 32.29 | 30.23 | 32.10 | 32.10 | 6.93% | 215,242 |
Aug 22, 2024 | 30.39 | 30.39 | 29.52 | 30.02 | 30.02 | -1.77% | 112,353 |
Aug 21, 2024 | 31.14 | 31.64 | 30.54 | 30.56 | 30.56 | 0.03% | 156,000 |
Aug 20, 2024 | 30.96 | 30.96 | 29.91 | 30.55 | 30.55 | -1.32% | 126,879 |
Aug 19, 2024 | 30.95 | 31.05 | 30.57 | 30.96 | 30.96 | 0.29% | 233,394 |
Aug 16, 2024 | 30.28 | 31.40 | 30.28 | 30.87 | 30.87 | 1.88% | 122,721 |
Aug 15, 2024 | 30.00 | 30.99 | 29.79 | 30.30 | 30.30 | 5.06% | 271,821 |
Aug 14, 2024 | 28.96 | 29.08 | 28.21 | 28.84 | 28.84 | -0.52% | 200,630 |
Aug 13, 2024 | 28.10 | 29.10 | 27.61 | 28.99 | 28.99 | 4.02% | 215,515 |
Aug 12, 2024 | 28.73 | 29.86 | 27.77 | 27.87 | 27.87 | -2.82% | 286,646 |
Aug 9, 2024 | 29.92 | 29.92 | 28.46 | 28.68 | 28.68 | -3.43% | 351,939 |
Aug 8, 2024 | 29.32 | 30.44 | 29.21 | 29.70 | 29.70 | 2.59% | 228,578 |
Aug 7, 2024 | 30.22 | 30.46 | 28.72 | 28.95 | 28.95 | -3.53% | 303,860 |
Aug 6, 2024 | 30.13 | 30.55 | 29.51 | 30.01 | 30.01 | -0.43% | 243,975 |
Aug 5, 2024 | 30.00 | 30.89 | 29.52 | 30.14 | 30.14 | -4.47% | 302,671 |
Aug 2, 2024 | 31.50 | 32.45 | 30.98 | 31.55 | 31.55 | -3.58% | 237,713 |
Aug 1, 2024 | 34.95 | 35.18 | 31.76 | 32.72 | 32.72 | -6.17% | 406,351 |
Jul 31, 2024 | 36.03 | 36.55 | 34.51 | 34.87 | 34.87 | -2.92% | 681,088 |
Jul 30, 2024 | 37.73 | 37.73 | 35.81 | 35.92 | 35.92 | -4.75% | 670,595 |
Jul 29, 2024 | 37.93 | 38.20 | 37.04 | 37.71 | 37.71 | 1.37% | 443,262 |
Jul 26, 2024 | 37.50 | 38.05 | 36.27 | 37.20 | 37.20 | 0.27% | 569,057 |
Jul 25, 2024 | 35.00 | 37.32 | 33.99 | 37.10 | 37.10 | 17.18% | 966,422 |
Jul 24, 2024 | 32.90 | 33.70 | 31.44 | 31.66 | 31.66 | -3.59% | 415,806 |
Jul 23, 2024 | 32.28 | 32.88 | 31.70 | 32.84 | 32.84 | -1.08% | 669,424 |
Jul 22, 2024 | 33.30 | 33.58 | 32.58 | 33.20 | 33.20 | 0.79% | 381,544 |
Jul 19, 2024 | 35.22 | 35.46 | 32.70 | 32.94 | 32.94 | -6.45% | 571,874 |
Jul 18, 2024 | 35.85 | 36.49 | 34.77 | 35.21 | 35.21 | -2.73% | 381,157 |
Jul 17, 2024 | 35.89 | 36.53 | 35.12 | 36.20 | 36.20 | -0.93% | 305,294 |
Jul 16, 2024 | 35.76 | 36.82 | 35.20 | 36.54 | 36.54 | 4.01% | 363,294 |