U.S. markets closed

MarineMax, Inc. (HZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.06+0.02 (+0.07%)
Al cierre: 04:00PM EDT
26.76 -0.30 (-1.11%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202427.2027.2826.9327.0627.06136,000
23 may 202426.6327.4426.1327.0427.04361,500
22 may 202426.4027.2926.1326.4026.40161,200
21 may 202426.9826.9926.4026.4926.49189,700
20 may 202428.1728.1727.0727.0927.09229,400
17 may 202427.1328.3127.1328.2428.24288,400
16 may 202427.7727.7726.8627.1627.16242,500
15 may 202428.7928.7927.4427.7327.73298,700
14 may 202428.0428.5827.9328.3728.37290,000
13 may 202427.1528.7727.0927.4827.48335,500
10 may 202426.7726.8526.0126.7726.77205,400
09 may 202426.0326.5925.8826.5726.57203,300
08 may 202425.1626.0825.1226.0126.01180,700
07 may 202425.8626.0425.4425.4425.44185,300
06 may 202426.0826.4725.7225.7825.78228,200
03 may 202425.7826.5525.6725.8125.81450,800
02 may 202424.8325.2524.3525.2525.25298,500
01 may 202424.7125.4124.4124.5124.51307,400
30 abr 202425.7925.8224.6424.6724.67416,300
29 abr 202425.3826.0725.0826.0526.05377,400
26 abr 202425.4125.7624.8125.3725.37455,300
25 abr 202423.9925.8422.5125.6025.601,509,000
24 abr 202427.8228.1526.8827.1827.18796,300
23 abr 202427.7228.4327.5227.9427.94268,600
22 abr 202428.0228.0727.2627.6727.67286,600
19 abr 202426.5128.6026.5128.0328.03445,400
18 abr 202427.0227.3426.5726.6826.68441,300
17 abr 202427.2527.6226.8027.0627.06272,900
16 abr 202427.2627.5026.7827.0227.02312,500
15 abr 202427.6827.8527.1727.4327.43280,200
12 abr 202427.1727.6027.0427.4527.45232,000
11 abr 202427.6828.5527.1327.5127.51189,100
10 abr 202428.5828.6127.0327.5027.50619,000
09 abr 202430.0230.4028.9729.3929.39349,400
08 abr 202430.1530.6029.6129.9429.94377,600
05 abr 202429.5530.0728.8329.7829.78413,800
04 abr 202431.0231.2429.4929.7529.75324,500
03 abr 202430.9432.2430.4830.6530.65345,000
02 abr 202432.4332.4330.9531.1031.10354,600
01 abr 202433.0133.8732.0733.1233.12225,000
28 mar 202432.5333.3832.4733.2633.26204,300
27 mar 202431.6632.6031.6032.4132.41200,500
26 mar 202430.4532.0330.4331.1531.15235,900
25 mar 202430.6031.3030.1630.2030.20145,700
22 mar 202431.6331.8830.6230.6730.67208,500
21 mar 202430.9331.9430.3531.7031.70247,000
20 mar 202429.8930.8029.8630.6230.62325,600
19 mar 202429.8530.3829.5230.0230.02226,600
18 mar 202430.9130.9429.7430.0630.06212,700
15 mar 202429.4730.6029.4730.4230.42609,600
14 mar 202430.6230.7129.3429.6829.68363,100
13 mar 202430.9031.6130.6330.7630.76193,200
12 mar 202431.3631.3630.8031.0331.03196,800
11 mar 202431.5232.0030.5231.2131.21369,800
08 mar 202430.9031.7229.9430.1530.15250,800
07 mar 202430.7731.6030.6030.6330.63152,100
06 mar 202432.1432.1630.4630.5530.55300,500
05 mar 202432.3232.8932.0632.1232.12145,800
04 mar 202433.2133.4332.5532.7132.71135,200
01 mar 202433.1733.6732.4033.2133.21145,800
29 feb 202432.9433.3932.5133.2033.20182,600
28 feb 202432.7033.9832.4632.5432.54227,700
27 feb 202432.3933.8332.2433.1433.14309,100
26 feb 202431.2732.2231.1332.0932.09248,100
23 feb 202432.1932.2131.3331.3831.38166,100
22 feb 202431.3932.5331.3932.1932.19216,300
21 feb 202430.2731.6330.1331.4231.42244,000
20 feb 202431.0631.2530.2730.5130.51240,700
16 feb 202431.7832.1231.3331.5131.51204,000
15 feb 202432.3032.6631.9032.1932.19283,600
14 feb 202431.0532.0830.5532.0032.00289,100
13 feb 202430.8631.2529.9330.2130.21404,100
12 feb 202432.9833.4532.1632.3232.32573,400
09 feb 202431.3333.0130.8932.9132.91380,300
08 feb 202431.4431.8930.9431.3531.35201,200
07 feb 202431.5231.6031.0431.1731.17220,500
06 feb 202430.3031.6330.0131.6131.61283,700
05 feb 202430.4330.9429.8030.3830.38300,500
02 feb 202429.5831.2529.0631.0531.05491,000
01 feb 202428.1829.9528.1829.9229.92391,900
31 ene 202427.7929.4227.4528.0028.00429,400
30 ene 202427.9928.4627.8827.9527.95296,000
29 ene 202428.0928.8727.9028.4628.46409,400
26 ene 202428.8729.2927.1128.0128.011,169,900
25 ene 202426.8629.2526.4528.3728.371,839,400
24 ene 202434.7035.1232.6533.2033.20335,700
23 ene 202434.9935.4733.9534.0434.04326,000
22 ene 202433.9834.5833.6034.4734.47317,200
19 ene 202433.5934.0332.8033.6833.68235,900
18 ene 202433.2933.5732.6833.3633.36202,800
17 ene 202432.5533.7232.5532.9632.96363,400
16 ene 202433.4033.4032.4533.1433.14241,000
12 ene 202435.3935.4633.8834.0234.02124,700
11 ene 202435.5135.7134.2034.9534.95157,700
10 ene 202435.9336.0035.2235.7635.76126,600
09 ene 202435.9336.6635.4535.9235.92150,300
08 ene 202436.4137.0036.0636.2836.28134,800
05 ene 202435.2036.8535.2036.0936.09230,100
04 ene 202435.8836.0235.2135.5535.55227,200
03 ene 202438.3438.3435.8135.9935.99168,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...