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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202432.2033.3031.7832.1532.15-0.92%268,573
Dec 3, 202432.4832.6931.8932.4532.45-0.79%121,835
Dec 2, 202434.0934.0931.6832.7132.71-4.69%286,684
Nov 29, 202433.4835.4633.2434.3234.325.54%390,286
Nov 27, 202432.6433.6232.4232.5232.521.12%142,958
Nov 26, 202432.5433.0331.6332.1632.16-3.68%167,880
Nov 25, 202431.2634.0031.2633.3933.399.26%380,624
Nov 22, 202429.8930.9729.8930.5630.562.86%178,432
Nov 21, 202429.0129.7728.9729.7129.712.59%121,550
Nov 20, 202429.3229.3728.3828.9628.96-2.10%114,745
Nov 19, 202429.0329.6328.8029.5829.580.61%114,531
Nov 18, 202429.3930.0529.3729.4029.400.03%93,048
Nov 15, 202430.4930.4929.1929.3929.39-2.75%168,295
Nov 14, 202430.9031.0830.0030.2230.22-1.95%165,634
Nov 13, 202431.2131.9930.8130.8230.82-0.03%181,774
Nov 12, 202432.2732.2730.4730.8330.83-5.69%265,896
Nov 11, 202433.1833.6932.6132.6932.690.68%181,513
Nov 8, 202432.5832.7631.9632.4732.47-0.37%147,640
Nov 7, 202432.5933.0831.6732.5932.59-0.49%178,919
Nov 6, 202431.7233.7531.1132.7532.7511.89%388,146
Nov 5, 202428.5529.9228.4129.2729.272.02%328,401
Nov 4, 202428.8629.2128.2528.6928.69-0.97%234,902
Nov 1, 202428.9929.3728.2528.9728.97-0.55%276,454
Oct 31, 202429.3131.2428.9029.1329.13-3.03%422,067
Oct 30, 202430.8231.3529.8530.0430.04-2.53%160,933
Oct 29, 202430.4930.8330.2430.8230.82-0.10%138,157
Oct 28, 202429.9131.1829.9130.8530.852.87%191,557
Oct 25, 202429.4531.1329.4029.9929.993.74%332,304
Oct 24, 202429.0229.2528.0028.9128.91-0.58%298,282
Oct 23, 202429.0629.3928.5329.0829.08-0.51%294,022
Oct 22, 202429.5229.8929.0329.2329.23-2.40%218,246
Oct 21, 202431.3731.3729.9229.9529.95-4.53%236,853
Oct 18, 202431.8331.9831.1931.3731.37-0.41%208,914
Oct 17, 202432.2532.5430.6131.5031.50-3.64%217,879
Oct 16, 202433.6233.6232.6032.6932.69-1.71%205,967
Oct 15, 202433.6333.6632.9333.2633.260.39%246,730
Oct 14, 202431.3033.1530.8833.1333.135.34%255,002
Oct 11, 202429.6231.6229.6231.4531.455.86%384,632
Oct 10, 202428.9729.7928.0029.7129.711.05%329,970
Oct 9, 202429.0929.9628.6029.4029.401.07%239,920
Oct 8, 202429.9930.7628.7729.0929.09-3.61%336,622
Oct 7, 202432.8033.1729.7630.1830.18-9.01%326,574
Oct 4, 202431.9834.7031.9833.1733.176.01%339,316
Oct 3, 202432.1032.1030.9331.2931.29-3.25%265,488
Oct 2, 202433.1833.3532.2432.3432.34-3.78%130,763
Oct 1, 202435.0035.0033.4933.6133.61-4.71%153,987
Sep 30, 202435.4636.3935.2235.2735.27-0.98%317,037
Sep 27, 202435.3836.1535.3835.6235.621.68%85,733
Sep 26, 202435.6736.1134.9735.0335.030.03%110,024
Sep 25, 202435.9736.1734.6535.0235.02-3.31%149,108
Sep 24, 202435.5736.2435.2536.2236.222.23%131,807
Sep 23, 202435.9036.4234.5235.4335.43-0.67%154,889
Sep 20, 202435.7536.1535.0735.6735.67-0.97%752,486
Sep 19, 202436.7336.8135.2036.0236.020.78%423,706
Sep 18, 202435.5037.8635.0535.7435.740.37%279,644
Sep 17, 202434.9036.5034.0235.6135.612.56%407,506
Sep 16, 202434.6134.9233.9434.7234.722.42%200,013
Sep 13, 202431.3134.0031.1033.9033.909.14%456,203
Sep 12, 202430.7031.4130.0731.0631.062.00%206,665
Sep 11, 202429.8430.5129.7130.4530.452.18%157,631
Sep 10, 202430.4530.4529.2229.8029.80-1.65%329,474
Sep 9, 202431.1131.1129.8530.3030.304.34%344,899
Sep 6, 202430.3530.5728.6529.0429.04-4.72%157,255
Sep 5, 202431.4231.4230.4030.4830.48-2.37%123,682
Sep 4, 202431.2832.1130.8631.2231.22-1.05%146,213
Sep 3, 202431.3032.2331.2731.5531.55-0.54%191,766
Aug 30, 202431.6831.9531.1831.7231.721.44%152,336
Aug 29, 202432.0932.0931.0031.2731.27-1.67%177,642
Aug 28, 202431.7032.1731.3931.8031.80-0.22%125,399
Aug 27, 202432.0032.0031.1631.8731.87-1.36%126,542
Aug 26, 202432.4932.6231.6732.3132.310.65%129,658
Aug 23, 202430.3032.2930.2332.1032.106.93%215,242
Aug 22, 202430.3930.3929.5230.0230.02-1.77%112,353
Aug 21, 202431.1431.6430.5430.5630.560.03%156,000
Aug 20, 202430.9630.9629.9130.5530.55-1.32%126,879
Aug 19, 202430.9531.0530.5730.9630.960.29%233,394
Aug 16, 202430.2831.4030.2830.8730.871.88%122,721
Aug 15, 202430.0030.9929.7930.3030.305.06%271,821
Aug 14, 202428.9629.0828.2128.8428.84-0.52%200,630
Aug 13, 202428.1029.1027.6128.9928.994.02%215,515
Aug 12, 202428.7329.8627.7727.8727.87-2.82%286,646
Aug 9, 202429.9229.9228.4628.6828.68-3.43%351,939
Aug 8, 202429.3230.4429.2129.7029.702.59%228,578
Aug 7, 202430.2230.4628.7228.9528.95-3.53%303,860
Aug 6, 202430.1330.5529.5130.0130.01-0.43%243,975
Aug 5, 202430.0030.8929.5230.1430.14-4.47%302,671
Aug 2, 202431.5032.4530.9831.5531.55-3.58%237,713
Aug 1, 202434.9535.1831.7632.7232.72-6.17%406,351
Jul 31, 202436.0336.5534.5134.8734.87-2.92%681,088
Jul 30, 202437.7337.7335.8135.9235.92-4.75%670,595
Jul 29, 202437.9338.2037.0437.7137.711.37%443,262
Jul 26, 202437.5038.0536.2737.2037.200.27%569,057
Jul 25, 202435.0037.3233.9937.1037.1017.18%966,422
Jul 24, 202432.9033.7031.4431.6631.66-3.59%415,806
Jul 23, 202432.2832.8831.7032.8432.84-1.08%669,424
Jul 22, 202433.3033.5832.5833.2033.200.79%381,544
Jul 19, 202435.2235.4632.7032.9432.94-6.45%571,874
Jul 18, 202435.8536.4934.7735.2135.21-2.73%381,157
Jul 17, 202435.8936.5335.1236.2036.20-0.93%305,294
Jul 16, 202435.7636.8235.2036.5436.544.01%363,294