Historical Prices for Marinemax Inc (NYSE:HZO)

Marinemax Inc (HZO)

30.69 +0.15 (0.49%)

Company Profile

MarineMax Inc is a leading retailer of premium recreational boats and yacht services, providing a diverse range of boats including motorboats, sailboats, and yachts. The company operates through a network of retail locations across the United States, offering customers a comprehensive selection of marine-related products and services. MarineMax not only focuses on sales but also provides after-sales services such as maintenance, financing, and insurance, catering to the needs of boating enthusiasts. With a commitment to fostering a recreational boating lifestyle, MarineMax engages in various community and waterway conservation initiatives while promoting the joys of boating and water sports.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	30.46	30.69	29.96	30.69	231,330	30.69
12/12/2024	31.19	31.74	30.29	30.54	186,176	30.54
12/11/2024	32.19	32.19	30.93	31.05	215,557	31.05
12/10/2024	32.77	32.77	31.63	31.71	157,630	31.71
12/09/2024	32.00	32.92	31.55	32.65	188,165	32.65
12/06/2024	32.00	32.28	30.90	31.44	206,913	31.44
12/05/2024	32.07	32.41	30.77	31.52	240,370	31.52
12/04/2024	32.20	33.30	31.78	32.15	268,573	32.15
12/03/2024	32.48	32.69	31.89	32.45	121,835	32.45
12/02/2024	34.09	34.09	31.68	32.71	286,683	32.71
11/29/2024	33.48	35.46	33.24	34.32	390,286	34.32
11/27/2024	32.64	33.62	32.42	32.52	142,958	32.52
11/26/2024	32.54	33.02	31.63	32.16	167,876	32.16
11/25/2024	31.26	34.00	31.26	33.39	380,624	33.39
11/22/2024	29.89	30.97	29.89	30.56	178,432	30.56
11/21/2024	29.01	29.77	28.97	29.71	121,550	29.71
11/20/2024	29.32	29.37	28.38	28.96	114,744	28.96
11/19/2024	29.03	29.63	28.80	29.58	114,531	29.58
11/18/2024	29.39	30.05	29.37	29.40	93,048	29.40
11/15/2024	30.49	30.49	29.19	29.39	168,295	29.39
11/14/2024	30.90	31.07	30.00	30.22	165,634	30.22
11/13/2024	31.21	31.99	30.81	30.82	181,774	30.82
11/12/2024	32.27	32.27	30.47	30.83	265,896	30.83
11/11/2024	33.18	33.69	32.61	32.69	181,513	32.69
11/08/2024	32.58	32.76	31.96	32.47	147,640	32.47
11/07/2024	32.59	33.08	31.67	32.59	178,909	32.59
11/06/2024	31.72	33.75	31.11	32.75	388,146	32.75
11/05/2024	28.55	29.92	28.41	29.27	328,401	29.27
11/04/2024	28.86	29.20	28.25	28.69	234,902	28.69
11/01/2024	28.99	29.37	28.25	28.97	276,454	28.97
10/31/2024	29.31	31.24	28.90	29.13	422,067	29.13
10/30/2024	30.82	31.34	29.85	30.04	160,933	30.04
10/29/2024	30.49	30.83	30.24	30.82	138,157	30.82
10/28/2024	29.91	31.18	29.91	30.85	191,557	30.85
10/25/2024	29.45	31.13	29.40	29.99	332,304	29.99
10/24/2024	29.02	29.25	28.00	28.91	298,282	28.91
10/23/2024	29.06	29.39	28.53	29.08	294,022	29.08
10/22/2024	29.52	29.89	29.03	29.23	218,246	29.23
10/21/2024	31.37	31.37	29.92	29.95	236,853	29.95
10/18/2024	31.83	31.98	31.19	31.37	208,914	31.37
10/17/2024	32.25	32.53	30.61	31.50	217,879	31.50
10/16/2024	33.62	33.62	32.59	32.69	205,967	32.69
10/15/2024	33.63	33.66	32.93	33.26	246,730	33.26
10/14/2024	31.30	33.15	30.88	33.13	255,002	33.13
10/11/2024	29.62	31.62	29.62	31.45	384,632	31.45
10/10/2024	28.97	29.79	28.00	29.71	329,925	29.71
10/09/2024	29.09	29.96	28.60	29.40	239,920	29.40
10/08/2024	29.99	30.75	28.77	29.09	336,622	29.09
10/07/2024	32.80	33.17	29.76	30.18	326,474	30.18
10/04/2024	31.98	34.70	31.98	33.17	339,316	33.17
10/03/2024	32.10	32.10	30.93	31.29	265,488	31.29
10/02/2024	33.18	33.35	32.24	32.34	130,763	32.34
10/01/2024	35.00	35.00	33.49	33.61	153,987	33.61
9/30/2024	35.46	36.38	35.22	35.27	317,037	35.27
9/27/2024	35.38	36.15	35.38	35.62	85,733	35.62
9/26/2024	35.67	36.11	34.97	35.03	110,024	35.03
9/25/2024	35.97	36.17	34.65	35.02	149,108	35.02
9/24/2024	35.57	36.24	35.25	36.22	131,807	36.22
9/23/2024	35.90	36.42	34.52	35.43	154,877	35.43
9/20/2024	35.75	36.15	35.07	35.67	752,486	35.67
9/19/2024	36.73	36.81	35.20	36.02	423,706	36.02
9/18/2024	35.50	37.86	35.05	35.74	279,644	35.74
9/17/2024	34.90	36.50	34.02	35.61	407,406	35.61
9/16/2024	34.61	34.92	33.94	34.72	200,013	34.72