Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

MarineMax, Inc. (HZO)

Compare
18.90
-0.60
(-3.08%)
At close: April 4 at 4:00:02 PM EDT
18.90
0.00
(0.00%)
After hours: April 4 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.5219.5917.6218.9018.90718,600
Apr 3, 202520.5220.6318.4219.5019.50797,900
Apr 2, 202521.2522.3221.2521.9821.98340,000
Apr 1, 202521.5122.3121.4221.6521.65326,000
Mar 31, 202521.4621.9521.0021.5021.50339,900
Mar 28, 202523.0423.2421.6422.0122.01386,300
Mar 27, 202523.0923.6023.0023.3023.30202,300
Mar 26, 202523.4223.8322.8023.2223.22342,100
Mar 25, 202523.7023.7023.0023.3223.32202,700
Mar 24, 202523.4724.0923.3923.6623.66236,900
Mar 21, 202522.8823.6322.8622.9922.99383,900
Mar 20, 202523.5824.0423.3623.4523.45222,700
Mar 19, 202523.2024.0423.0323.9723.97240,300
Mar 18, 202523.2523.3622.7423.1823.18211,100
Mar 17, 202522.4423.6222.4423.3123.31301,000
Mar 14, 202522.9323.2722.0822.7722.77426,100
Mar 13, 202523.7324.1022.5522.7622.76244,100
Mar 12, 202524.0024.0322.9623.5123.51316,000
Mar 11, 202523.5224.0722.8923.5923.59281,400
Mar 10, 202523.8224.1523.2123.6223.62367,500
Mar 7, 202523.6424.7323.2424.2724.27352,500
Mar 6, 202523.1725.0823.1723.5023.50934,800
Mar 5, 202523.3723.7522.4123.5823.58263,800
Mar 4, 202524.0024.1422.8623.2523.25559,300
Mar 3, 202525.4425.7024.2624.4824.48350,400
Feb 28, 202525.5426.0125.0725.3525.35263,900
Feb 27, 202526.5326.6225.1225.5325.53316,400
Feb 26, 202526.9427.1926.4926.8626.86239,700
Feb 25, 202526.5827.3026.5326.5426.54265,800
Feb 24, 202527.0427.3126.2726.4626.46326,900
Feb 21, 202528.3628.5426.5426.7826.78296,200
Feb 20, 202528.4128.7527.7327.8427.84188,700
Feb 19, 202528.0828.6927.7028.5028.50184,500
Feb 18, 202527.8128.9327.8128.4928.49225,100
Feb 14, 202529.0429.2827.9328.0128.01170,900
Feb 13, 202529.7329.7328.6428.7428.74177,500
Feb 12, 202529.8430.2028.8629.4929.49220,200
Feb 11, 202530.7631.1830.0430.5830.58199,000
Feb 10, 202530.4531.4530.0231.1431.14254,700
Feb 7, 202530.2130.5529.1130.0330.03213,700
Feb 6, 202530.8631.5130.3330.4130.41133,000
Feb 5, 202530.0730.6229.9030.5530.55170,200
Feb 4, 202529.2530.1929.2530.0330.03186,800
Feb 3, 202529.1030.5328.5429.5329.53382,200
Jan 31, 202530.4331.3030.1330.3630.36264,300
Jan 30, 202529.4331.3529.4330.4330.43337,500
Jan 29, 202530.2030.3329.0129.0129.01260,500
Jan 28, 202530.2130.7729.5230.2930.29258,700
Jan 27, 202530.4731.8230.1130.3130.31490,900
Jan 24, 202532.6232.9730.6130.6230.62469,100
Jan 23, 202531.8933.2829.8032.3732.371,083,600
Jan 22, 202528.3928.8127.6327.9427.94341,700
Jan 21, 202528.6529.2128.3128.5828.58345,900
Jan 17, 202528.0128.3427.6528.0128.01177,500
Jan 16, 202527.7327.9127.1927.5927.59179,200
Jan 15, 202527.4728.1627.3927.7527.75178,000
Jan 14, 202526.4726.9126.2526.4526.45116,500
Jan 13, 202526.2426.7326.1026.3826.38186,100
Jan 10, 202526.1126.8225.7026.6426.64290,200
Jan 8, 202527.3427.4026.6026.7726.77231,000
Jan 7, 202527.8828.3327.0527.7827.78204,400
Jan 6, 202528.3429.3227.9328.0128.01222,500
Jan 3, 202528.0728.7027.6628.1328.13197,200
Jan 2, 202529.1230.4227.9628.0128.01211,300
Dec 31, 202427.4629.5127.4428.9528.95348,200
Dec 30, 202427.2627.4526.8127.2927.29197,300
Dec 27, 202428.4328.6727.6227.7727.77140,300
Dec 26, 202428.4029.1328.2428.6628.66126,000
Dec 24, 202428.1928.7527.7528.5428.54103,500
Dec 23, 202428.3529.4428.1728.2528.25252,100
Dec 20, 202428.3029.8528.3028.3528.35792,600
Dec 19, 202429.7930.3228.7428.8228.82201,000
Dec 18, 202431.4532.2128.8629.1729.17179,600
Dec 17, 202431.5331.8230.6931.0731.07239,300
Dec 16, 202432.8633.4531.8832.0632.06318,200
Dec 13, 202430.4630.6929.9630.6930.69231,300
Dec 12, 202431.1931.7430.2930.5430.54186,200
Dec 11, 202432.1932.1930.9331.0531.05215,600
Dec 10, 202432.7732.7731.6331.7131.71157,600
Dec 9, 202432.0032.9231.5532.6532.65188,200
Dec 6, 202432.0032.2830.9031.4431.44206,900
Dec 5, 202432.0732.4130.7731.5231.52240,400
Dec 4, 202432.2033.3031.7832.1532.15268,600
Dec 3, 202432.4832.6931.8932.4532.45121,800
Dec 2, 202434.0934.0931.6832.7132.71286,700
Nov 29, 202433.4835.4633.2434.3234.32390,300
Nov 27, 202432.6433.6232.4232.5232.52143,000
Nov 26, 202432.5433.0331.6332.1632.16167,900
Nov 25, 202431.2634.0031.2633.3933.39380,600
Nov 22, 202429.8930.9729.8930.5630.56178,400
Nov 21, 202429.0129.7728.9729.7129.71121,600
Nov 20, 202429.3229.3728.3828.9628.96114,700
Nov 19, 202429.0329.6328.8029.5829.58114,500
Nov 18, 202429.3930.0529.3729.4029.4093,000
Nov 15, 202430.4930.4929.1929.3929.39168,300
Nov 14, 202430.9031.0830.0030.2230.22165,600
Nov 13, 202431.2131.9930.8130.8230.82181,800
Nov 12, 202432.2732.2730.4730.8330.83265,900
Nov 11, 202433.1833.6932.6132.6932.69181,500
Nov 8, 202432.5832.7631.9632.4732.47147,600
Nov 7, 202432.5933.0831.6732.5932.59178,900
Nov 6, 202431.7233.7531.1132.7532.75388,100
Nov 5, 202428.5529.9228.4129.2729.27328,400
Nov 4, 202428.8629.2128.2528.6928.69234,900
Nov 1, 202428.9929.3728.2528.9728.97276,500
Oct 31, 202429.3131.2428.9029.1329.13422,100
Oct 30, 202430.8231.3529.8530.0430.04160,900
Oct 29, 202430.4930.8330.2430.8230.82138,200
Oct 28, 202429.9131.1829.9130.8530.85191,600
Oct 25, 202429.4531.1329.4029.9929.99332,300
Oct 24, 202429.0229.2528.0028.9128.91298,300
Oct 23, 202429.0629.3928.5329.0829.08294,000
Oct 22, 202429.5229.8929.0329.2329.23218,200
Oct 21, 202431.3731.3729.9229.9529.95236,900
Oct 18, 202431.8331.9831.1931.3731.37208,900
Oct 17, 202432.2532.5330.6131.5031.50217,900
Oct 16, 202433.6233.6232.6032.6932.69206,000
Oct 15, 202433.6333.6632.9333.2633.26246,700
Oct 14, 202431.3033.1530.8833.1333.13255,000
Oct 11, 202429.6231.6229.6231.4531.45384,600
Oct 10, 202428.9729.7928.0029.7129.71329,900
Oct 9, 202429.0929.9628.6029.4029.40239,900
Oct 8, 202429.9930.7628.7729.0929.09336,600
Oct 7, 202432.8033.1729.7630.1830.18326,500
Oct 4, 202431.9834.7031.9833.1733.17339,300
Oct 3, 202432.1032.1030.9331.2931.29265,500
Oct 2, 202433.1833.3532.2432.3432.34130,800
Oct 1, 202435.0035.0033.4933.6133.61154,000
Sep 30, 202435.4636.3935.2235.2735.27317,000
Sep 27, 202435.3836.1535.3835.6235.6285,700
Sep 26, 202435.6736.1134.9735.0335.03110,000
Sep 25, 202435.9736.1734.6535.0235.02149,100
Sep 24, 202435.5736.2435.2536.2236.22131,800
Sep 23, 202435.9036.4234.5235.4335.43154,900
Sep 20, 202435.7536.1535.0735.6735.67752,500
Sep 19, 202436.7336.8135.2036.0236.02423,700
Sep 18, 202435.5037.8635.0535.7435.74279,600
Sep 17, 202434.9036.5034.0235.6135.61407,400
Sep 16, 202434.6134.9233.9434.7234.72200,000
Sep 13, 202431.3134.0031.1033.9033.90456,200
Sep 12, 202430.7031.4130.0731.0631.06206,700
Sep 11, 202429.8430.5129.7130.4530.45157,600
Sep 10, 202430.4530.4529.2229.8029.80329,500
Sep 9, 202431.1131.1129.8530.3030.30344,900
Sep 6, 202430.3530.5728.6529.0429.04157,300
Sep 5, 202431.4231.4230.4030.4830.48123,700
Sep 4, 202431.2832.1030.8631.2231.22146,200
Sep 3, 202431.3032.2331.2731.5531.55191,800
Aug 30, 202431.6831.9531.1831.7231.72152,300
Aug 29, 202432.0932.0931.0031.2731.27177,600
Aug 28, 202431.7032.1731.3931.8031.80125,400
Aug 27, 202432.0032.0031.1631.8731.87126,300
Aug 26, 202432.4932.6231.6732.3132.31129,700
Aug 23, 202430.3032.2930.2332.1032.10215,200
Aug 22, 202430.3930.3929.5230.0230.02112,400
Aug 21, 202431.1431.6430.5430.5630.56156,000
Aug 20, 202430.9630.9629.9130.5530.55126,900
Aug 19, 202430.9531.0530.5730.9630.96233,400
Aug 16, 202430.2831.4030.2830.8730.87122,700
Aug 15, 202430.0030.9929.7930.3030.30271,800
Aug 14, 202428.9629.0828.2128.8428.84200,600
Aug 13, 202428.1029.1027.6128.9928.99215,500
Aug 12, 202428.7329.8627.7727.8727.87286,500
Aug 9, 202429.9229.9228.4628.6828.68351,900
Aug 8, 202429.3230.4429.2129.7029.70228,600
Aug 7, 202430.2230.4628.7228.9528.95303,900
Aug 6, 202430.1330.5529.5130.0130.01244,000
Aug 5, 202430.0030.8929.5230.1430.14302,700
Aug 2, 202431.5032.4530.9831.5531.55237,700
Aug 1, 202434.9535.1731.7632.7232.72406,400
Jul 31, 202436.0336.5534.5134.8734.87681,100
Jul 30, 202437.7337.7335.8135.9235.92670,600
Jul 29, 202437.9338.2037.0337.7137.71443,300
Jul 26, 202437.5038.0536.2737.2037.20569,100
Jul 25, 202435.0037.3233.9937.1037.10966,400
Jul 24, 202432.9033.7031.4431.6631.66415,800
Jul 23, 202432.2832.8831.7032.8432.84669,400
Jul 22, 202433.3033.5832.5833.2033.20381,500
Jul 19, 202435.2235.4632.7032.9432.94571,900
Jul 18, 202435.8536.4934.7735.2135.21381,200
Jul 17, 202435.8936.5335.1236.2036.20305,300
Jul 16, 202435.7636.8235.2036.5436.54363,300
Jul 15, 202436.7437.0034.7535.1335.13455,400
Jul 12, 202436.8537.2936.1336.3436.34273,000
Jul 11, 202434.8736.5034.8736.0736.07457,800
Jul 10, 202432.8034.6232.7234.2634.26370,400
Jul 9, 202430.9131.1330.2730.3630.36136,400
Jul 8, 202431.5031.7330.9531.1231.12131,900
Jul 5, 202430.4431.2830.1731.0831.08246,500
Jul 3, 202430.9531.1830.2630.6930.69102,800
Jul 2, 202430.6531.4430.4730.9130.91247,100
Jul 1, 202432.4332.4830.3930.5530.55265,900
Jun 28, 202432.2532.5332.0232.3732.37319,800
Jun 27, 202432.5732.6932.0232.1332.13267,600
Jun 26, 202432.8033.2932.5232.7932.79148,200
Jun 25, 202433.6233.8832.7732.8232.82169,500
Jun 24, 202433.3234.5533.2533.8833.88184,700
Jun 21, 202433.5934.3633.2233.3533.35676,000
Jun 20, 202432.8534.2732.8533.7433.74280,200
Jun 18, 202433.7334.2233.1533.3233.32180,000
Jun 17, 202431.7733.9131.7433.7833.78276,200
Jun 14, 202432.3632.3631.7132.0632.06179,200
Jun 13, 202434.1034.1032.6332.7232.72156,500
Jun 12, 202434.4735.9533.7534.1534.15178,600
Jun 11, 202433.7434.1033.0633.7733.77170,400
Jun 10, 202433.5034.0732.8833.9933.99199,300
Jun 7, 202433.9834.4533.0733.5633.56350,100
Jun 6, 202435.9935.9934.3534.5134.51266,200
Jun 5, 202434.5836.4334.5136.2136.21340,000
Jun 4, 202436.0036.4534.0134.7334.73618,700
Jun 3, 202434.1336.6332.1836.1736.172,230,600
May 31, 202428.0228.8428.0228.4828.48328,900
May 30, 202426.6327.9826.4627.8127.81280,200
May 29, 202426.8027.0626.4426.5226.52241,200
May 28, 202427.0227.9826.7227.4127.41244,700
May 24, 202427.2027.2826.9327.0627.06136,000
May 23, 202426.6327.4426.1327.0427.04361,500
May 22, 202426.4027.2926.1326.4026.40161,200
May 21, 202426.9826.9926.4026.4926.49189,700
May 20, 202428.1728.1727.0727.0927.09229,400
May 17, 202427.1328.3127.1328.2428.24288,400
May 16, 202427.7727.7726.8627.1627.16242,500
May 15, 202428.7928.7927.4427.7327.73298,700
May 14, 202428.0428.5827.9328.3728.37290,000
May 13, 202427.1528.7727.0927.4827.48335,500
May 10, 202426.7726.8526.0126.7726.77205,400
May 9, 202426.0326.5925.8826.5726.57203,300
May 8, 202425.1626.0825.1226.0126.01180,700
May 7, 202425.8626.0425.4425.4425.44185,300
May 6, 202426.0826.4725.7225.7825.78228,200
May 3, 202425.7826.5525.6725.8125.81450,800
May 2, 202424.8325.2524.3525.2525.25298,500
May 1, 202424.7125.4124.4124.5124.51307,400
Apr 30, 202425.7925.8224.6424.6724.67416,300
Apr 29, 202425.3826.0725.0826.0526.05377,400
Apr 26, 202425.4125.7624.8125.3725.37455,300
Apr 25, 202423.9925.8422.5125.6025.601,509,000
Apr 24, 202427.8228.1526.8827.1827.18796,300
Apr 23, 202427.7228.4327.5227.9427.94268,600
Apr 22, 202428.0228.0727.2627.6727.67286,600
Apr 19, 202426.5128.6026.5128.0328.03445,400
Apr 18, 202427.0227.3426.5726.6826.68441,300
Apr 17, 202427.2527.6226.8027.0627.06272,900
Apr 16, 202427.2627.5026.7827.0227.02312,500
Apr 15, 202427.6827.8527.1727.4327.43280,200
Apr 12, 202427.1727.6027.0427.4527.45232,000
Apr 11, 202427.6828.5527.1327.5127.51189,100
Apr 10, 202428.5828.6127.0327.5027.50619,000
Apr 9, 202430.0230.4028.9729.3929.39349,400
Apr 8, 202430.1530.6029.6129.9429.94377,600
Apr 5, 202429.5530.0728.8329.7829.78413,800

Related Tickers

ONEW OneWater Marine Inc.
13.79
-9.63%
 
FLWS 1-800-FLOWERS.COM, Inc.
5.60
+6.26%
 
EYE National Vision Holdings, Inc.
11.31
-0.22%
 
BNED Barnes & Noble Education, Inc.
8.75
-6.91%
 
SBH Sally Beauty Holdings, Inc.
8.59
+3.25%
 
BBW Build-A-Bear Workshop, Inc.
36.20
+0.30%
 
BGFV Big 5 Sporting Goods Corporation
0.8900
-6.32%
 
ARHS Arhaus, Inc.
7.75
+9.77%
 
SVV Savers Value Village, Inc.
7.68
+8.02%
 
ODP The ODP Corporation
13.87
+5.16%