MarineMax Inc. (FL) Common Stockのデータ

MarineMax Inc. (FL) Common Stockの基本情報

名前 MarineMax Inc. (FL) Common Stock
ティッカー HZO
国 United States
上場年 1998.0
セクター Consumer Services

MarineMax Inc. (FL) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.72 43.14 43.77 44.46 414300.0 44.46
2021-02-12 44.0 42.0 43.2 43.7 316400.0 43.7
2021-02-11 45.07 42.99 44.5 43.72 393800.0 43.72
2021-02-10 45.15 43.01 45.14 44.48 450200.0 44.48
2021-02-09 45.45 43.18 45.05 44.97 469400.0 44.97
2021-02-08 45.28 43.67 44.0 45.03 510900.0 45.03
2021-02-05 44.92 42.53 44.07 43.44 752700.0 43.44
2021-02-04 44.41 40.5 42.21 43.84 534300.0 43.84
2021-02-03 43.69 41.3 42.81 42.26 428400.0 42.26
2021-02-02 44.52 41.16 44.0 42.54 693300.0 42.54
2021-02-01 43.68 39.63 42.29 43.11 732400.0 43.11
2021-01-29 44.28 40.34 44.02 41.83 736200.0 41.83
2021-01-28 49.05 42.93 48.07 43.07 1261700.0 43.07
2021-01-27 49.67 45.52 49.67 48.58 1077100.0 48.58
2021-01-26 46.26 44.38 44.83 45.15 471000.0 45.15
2021-01-25 46.72 43.35 45.92 44.32 567700.0 44.32
2021-01-22 44.61 42.08 42.6 44.53 611900.0 44.53
2021-01-21 44.59 42.78 43.45 43.12 332800.0 43.12
2021-01-20 43.01 41.72 42.21 42.88 270700.0 42.88
2021-01-19 43.45 41.45 43.22 42.2 299600.0 42.2
2021-01-15 43.25 40.35 42.83 42.52 456800.0 42.52
2021-01-14 44.49 42.25 42.25 43.43 473100.0 43.43
2021-01-13 43.67 41.76 43.14 42.15 361900.0 42.15
2021-01-12 43.42 41.7 42.81 43.25 691400.0 43.25
2021-01-11 41.2 36.18 36.44 40.99 917900.0 40.99
2021-01-08 39.12 36.22 38.43 37.07 381400.0 37.07
2021-01-07 39.11 37.17 38.5 38.19 463100.0 38.19
2021-01-06 38.27 36.39 36.39 38.19 502200.0 38.19
2021-01-05 36.14 34.14 34.28 36.03 357900.0 36.03
2021-01-04 36.39 34.36 35.3 34.74 466200.0 34.74
2020-12-31 35.56 34.16 35.52 35.03 650400.0 35.03
2020-12-30 37.4 35.18 37.0 35.57 449600.0 35.57
2020-12-29 39.69 35.81 39.5 36.64 529600.0 36.64
2020-12-28 39.96 38.17 38.37 39.34 615400.0 39.34
2020-12-24 38.19 36.92 37.29 37.8 150400.0 37.8
2020-12-23 37.62 36.5 36.96 37.23 602800.0 37.23
2020-12-22 37.44 35.8 35.85 36.95 257600.0 36.95
2020-12-21 36.35 35.07 35.34 35.53 481000.0 35.53
2020-12-18 36.47 35.0 35.24 35.82 1302500.0 35.82
2020-12-17 35.49 33.6 34.7 35.1 343500.0 35.1
2020-12-16 34.91 33.5 33.5 34.68 559800.0 34.68
2020-12-15 33.5 31.03 31.24 33.41 530300.0 33.41
2020-12-14 31.53 30.47 31.09 30.99 451500.0 30.99
2020-12-11 31.13 30.12 31.07 30.78 278500.0 30.78
2020-12-10 31.64 30.87 31.3 31.22 149300.0 31.22
2020-12-09 32.3 30.05 32.14 31.53 485800.0 31.53
2020-12-08 32.74 31.54 32.1 31.94 448900.0 31.94
2020-12-07 32.43 30.24 31.4 32.34 480000.0 32.34
2020-12-04 32.64 31.1 32.5 31.46 391500.0 31.46
2020-12-03 32.83 31.94 31.94 32.45 201000.0 32.45
2020-12-02 32.87 31.55 32.87 31.94 311600.0 31.94
2020-12-01 33.56 31.93 33.08 32.96 320900.0 32.96
2020-11-30 34.39 32.13 34.23 32.84 404700.0 32.84
2020-11-27 34.4 33.04 33.65 33.85 135900.0 33.85
2020-11-25 34.15 32.64 33.97 33.64 269400.0 33.64
2020-11-24 35.22 33.45 34.34 33.97 394500.0 33.97
2020-11-23 34.15 32.65 32.88 33.77 419000.0 33.77
2020-11-20 33.82 31.43 33.55 32.53 572700.0 32.53
2020-11-19 33.92 32.3 33.26 33.54 274200.0 33.54
2020-11-18 35.19 31.36 31.77 33.14 1142000.0 33.14
2020-11-17 32.1 30.56 31.0 31.87 230800.0 31.87
2020-11-16 31.55 30.27 31.0 31.3 270900.0 31.3
2020-11-13 31.37 30.34 30.34 31.3 219000.0 31.3
2020-11-12 30.97 29.45 30.55 30.07 259300.0 30.07
2020-11-11 30.85 28.53 29.25 30.82 227400.0 30.82
2020-11-10 30.06 27.72 28.0 29.03 442800.0 29.03
2020-11-09 33.7 27.51 33.38 27.73 956400.0 27.73
2020-11-06 33.7 32.36 33.53 33.02 244000.0 33.02
2020-11-05 33.8 32.03 32.1 33.43 308600.0 33.43
2020-11-04 32.5 30.27 31.38 31.7 276500.0 31.7
2020-11-03 32.24 29.99 29.99 32.03 267100.0 32.03
2020-11-02 30.92 29.12 30.26 29.66 295700.0 29.66
2020-10-30 30.39 29.05 29.75 29.98 402500.0 29.98
2020-10-29 31.44 29.53 31.0 29.96 464600.0 29.96
2020-10-28 31.63 26.5 26.73 30.25 801100.0 30.25
2020-10-27 27.55 26.71 27.25 26.93 299100.0 26.93
2020-10-26 27.82 26.31 27.62 27.13 252900.0 27.13
2020-10-23 28.1 27.18 27.95 28.08 143000.0 28.08
2020-10-22 29.55 27.67 29.4 27.9 385900.0 27.9
2020-10-21 30.91 29.49 30.66 29.5 364100.0 29.5
2020-10-20 30.44 29.42 29.64 30.39 245100.0 30.39
2020-10-19 29.87 28.82 29.29 29.39 240100.0 29.39
2020-10-16 29.41 28.66 29.13 29.24 207200.0 29.24
2020-10-15 29.16 27.56 28.14 29.08 306900.0 29.08
2020-10-14 29.12 27.57 28.75 27.91 253100.0 27.91
2020-10-13 28.7 26.35 26.67 28.53 287000.0 28.53
2020-10-12 26.62 25.73 26.1 26.6 227600.0 26.6
2020-10-09 26.1 25.54 26.08 25.76 231700.0 25.76
2020-10-08 26.63 25.63 26.58 25.86 257600.0 25.86
2020-10-07 27.47 26.1 27.0 26.25 428300.0 26.25
2020-10-06 27.81 26.27 26.99 26.66 475800.0 26.66
2020-10-05 26.98 26.18 26.35 26.78 436600.0 26.78
2020-10-02 26.55 25.55 25.81 26.06 357600.0 26.06
2020-10-01 27.45 26.16 26.27 26.46 481800.0 26.46
2020-09-30 26.34 25.37 25.61 25.67 251600.0 25.67
2020-09-29 26.4 25.45 26.38 25.55 211500.0 25.55
2020-09-28 26.43 25.41 25.55 26.4 212400.0 26.4
2020-09-25 25.37 24.84 24.84 25.06 170400.0 25.06
2020-09-24 25.52 24.53 24.8 25.06 274200.0 25.06
2020-09-23 26.66 24.83 26.52 24.85 319800.0 24.85
2020-09-22 25.88 24.95 25.17 25.87 196100.0 25.87
2020-09-21 25.1 23.8 24.7 25.02 366300.0 25.02
2020-09-18 25.28 24.09 24.31 25.22 843600.0 25.22
2020-09-17 24.49 23.24 23.62 24.29 393100.0 24.29
2020-09-16 26.77 24.14 26.61 24.19 353300.0 24.19
2020-09-15 27.14 26.2 27.03 26.5 234500.0 26.5
2020-09-14 27.04 26.24 26.52 26.79 278600.0 26.79
2020-09-11 26.62 26.04 26.46 26.18 202100.0 26.18
2020-09-10 27.0 26.14 26.91 26.21 280500.0 26.21
2020-09-09 26.82 25.42 26.05 26.5 315900.0 26.5
2020-09-08 26.27 25.11 25.38 25.67 441500.0 25.67
2020-09-04 27.54 25.0 26.0 25.84 528200.0 25.84
2020-09-03 29.58 25.75 29.36 26.26 502200.0 26.26
2020-09-02 30.57 28.79 30.33 29.39 554600.0 29.39
2020-09-01 30.33 28.78 29.4 30.3 338100.0 30.3
2020-08-31 29.78 28.12 29.5 29.41 680700.0 29.41
2020-08-28 30.86 29.16 30.06 29.38 450700.0 29.38
2020-08-27 31.45 29.71 30.6 29.79 392800.0 29.79
2020-08-26 31.16 30.16 30.56 30.67 392700.0 30.67
2020-08-25 31.98 30.47 31.98 30.55 375600.0 30.55
2020-08-24 32.25 31.26 32.21 31.66 326400.0 31.66
2020-08-21 32.49 31.24 32.04 31.6 216300.0 31.6
2020-08-20 32.78 32.0 32.55 32.25 227200.0 32.25
2020-08-19 33.97 32.74 33.05 33.02 429200.0 33.02
2020-08-18 33.59 32.22 33.56 32.87 473300.0 32.87
2020-08-17 34.06 32.41 32.5 33.56 470700.0 33.56
2020-08-14 32.32 31.31 31.37 32.23 417500.0 32.23
2020-08-13 32.16 30.9 30.92 31.62 344200.0 31.62
2020-08-12 32.06 30.72 30.87 30.96 523700.0 30.96
2020-08-11 31.5 30.36 31.12 30.55 406700.0 30.55
2020-08-10 31.97 30.65 31.21 30.84 309900.0 30.84
2020-08-07 31.57 29.67 29.67 31.21 468700.0 31.21
2020-08-06 30.77 29.52 30.37 29.88 277100.0 29.88
2020-08-05 30.45 29.63 29.64 30.38 505900.0 30.38
2020-08-04 29.44 27.94 28.59 29.4 484700.0 29.4
2020-08-03 29.62 28.1 28.28 28.66 719700.0 28.66
2020-07-31 29.9 27.53 29.66 27.74 711000.0 27.74
2020-07-30 30.4 29.08 29.27 29.75 526300.0 29.75
2020-07-29 30.11 28.96 29.22 29.55 573400.0 29.55
2020-07-28 30.07 28.01 28.21 28.95 521800.0 28.95
2020-07-27 28.67 27.77 27.79 28.27 443500.0 28.27
2020-07-24 28.45 26.23 28.45 27.74 522900.0 27.74
2020-07-23 30.45 27.46 30.16 28.45 1034000.0 28.45
2020-07-22 28.0 26.56 26.56 27.79 505000.0 27.79
2020-07-21 26.27 24.55 24.83 26.26 295300.0 26.26
2020-07-20 24.8 23.94 24.71 24.36 251000.0 24.36
2020-07-17 25.22 24.41 24.9 24.93 311200.0 24.93
2020-07-16 24.9 24.24 24.7 24.72 184800.0 24.72
2020-07-15 25.08 23.97 24.47 24.93 261100.0 24.93
2020-07-14 23.99 22.63 22.87 23.98 180800.0 23.98
2020-07-13 24.09 22.98 23.81 23.01 226500.0 23.01
2020-07-10 23.85 22.45 22.78 23.58 243800.0 23.58
2020-07-09 23.13 21.93 23.13 22.65 207000.0 22.65
2020-07-08 23.25 22.29 22.74 23.17 179400.0 23.17
2020-07-07 23.83 22.45 23.62 22.61 410000.0 22.61
2020-07-06 25.22 23.42 23.5 23.96 737400.0 23.96
2020-07-02 23.38 22.6 22.95 23.14 259100.0 23.14
2020-07-01 23.05 22.19 22.92 22.68 268600.0 22.68
2020-06-30 22.77 21.99 22.19 22.39 233100.0 22.39
2020-06-29 22.78 21.87 22.56 22.15 405900.0 22.15
2020-06-26 22.24 21.48 21.75 22.11 434500.0 22.11
2020-06-25 21.72 20.66 21.13 21.64 257000.0 21.64
2020-06-24 21.89 20.31 20.69 21.43 432800.0 21.43
2020-06-23 21.17 20.55 21.06 20.95 323300.0 20.95
2020-06-22 20.79 20.12 20.72 20.69 271700.0 20.69
2020-06-19 22.15 20.57 21.79 20.86 505700.0 20.86
2020-06-18 22.2 21.26 21.76 21.55 270600.0 21.55
2020-06-17 22.13 20.79 21.56 22.03 220200.0 22.03
2020-06-16 22.46 20.75 22.31 21.35 220100.0 21.35
2020-06-15 20.88 19.36 19.49 20.72 210100.0 20.72
2020-06-12 21.03 19.78 20.63 20.34 177900.0 20.34
2020-06-11 20.83 18.61 19.98 19.67 238800.0 19.67
2020-06-10 22.12 21.19 21.72 21.31 187800.0 21.31
2020-06-09 22.23 21.01 21.9 22.0 261500.0 22.0
2020-06-08 22.67 21.11 22.26 22.58 300300.0 22.58
2020-06-05 23.0 21.48 22.49 21.67 398000.0 21.67
2020-06-04 21.97 20.7 21.91 21.48 316200.0 21.48
2020-06-03 22.19 20.34 21.0 22.02 518800.0 22.02
2020-06-02 20.53 18.55 19.47 19.96 348100.0 19.96
2020-06-01 19.67 18.91 18.91 19.19 361400.0 19.19
2020-05-29 19.9 18.55 19.26 19.03 320500.0 19.03
2020-05-28 20.99 19.41 20.99 19.49 226800.0 19.49
2020-05-27 20.87 19.49 19.68 20.64 276900.0 20.64
2020-05-26 19.94 19.1 19.94 19.71 251600.0 19.71
2020-05-22 18.71 17.54 18.58 18.67 310700.0 18.67
2020-05-21 18.97 17.23 17.83 18.5 526600.0 18.5
2020-05-20 17.18 16.46 16.6 16.84 318700.0 16.84
2020-05-19 16.79 15.86 16.15 16.24 389500.0 16.24
2020-05-18 17.9 16.12 17.76 16.4 356900.0 16.4
2020-05-15 16.42 14.04 14.04 16.16 438300.0 16.16
2020-05-14 14.16 12.92 13.47 14.14 146800.0 14.14
2020-05-13 14.58 13.51 14.25 13.76 252000.0 13.76
2020-05-12 15.74 14.3 15.62 14.33 243900.0 14.33
2020-05-11 15.86 14.91 15.35 15.6 196200.0 15.6
2020-05-08 15.83 14.76 15.0 15.62 219100.0 15.62
2020-05-07 14.91 14.39 14.48 14.57 195600.0 14.57
2020-05-06 14.51 13.91 14.31 14.21 226900.0 14.21
2020-05-05 15.05 13.98 14.56 14.11 206100.0 14.11
2020-05-04 14.98 13.31 13.41 14.62 297100.0 14.62
2020-05-01 14.11 13.19 13.87 13.69 355900.0 13.69
2020-04-30 14.67 13.62 13.78 14.41 420800.0 14.41
2020-04-29 15.78 14.07 15.03 14.09 466200.0 14.09
2020-04-28 14.9 13.8 14.53 14.44 477400.0 14.44
2020-04-27 14.11 13.28 14.03 13.98 383700.0 13.98
2020-04-24 13.94 12.16 13.34 13.83 453400.0 13.83
2020-04-23 13.92 11.59 12.52 12.98 727400.0 12.98
2020-04-22 12.39 11.43 11.84 12.12 205500.0 12.12
2020-04-21 11.8 11.25 11.43 11.52 141900.0 11.52
2020-04-20 12.03 11.37 11.93 11.82 413100.0 11.82
2020-04-17 11.85 11.11 11.49 11.48 380300.0 11.48
2020-04-16 11.16 10.6 11.0 10.96 267900.0 10.96
2020-04-15 11.19 10.51 10.86 10.9 222100.0 10.9
2020-04-14 11.58 10.38 11.58 11.47 340300.0 11.47
2020-04-13 11.87 10.16 11.87 11.22 343700.0 11.22
2020-04-09 12.13 10.24 10.57 12.07 322800.0 12.07
2020-04-08 10.33 9.3 9.52 10.15 186600.0 10.15
2020-04-07 10.27 9.12 9.84 9.3 253100.0 9.3
2020-04-06 9.39 8.37 8.37 9.34 235200.0 9.34
2020-04-03 8.8 7.8 8.56 7.97 232600.0 7.97
2020-04-02 9.21 8.33 8.71 8.61 219300.0 8.61
2020-04-01 10.06 8.77 9.83 9.02 283000.0 9.02
2020-03-31 10.69 9.45 9.56 10.42 354200.0 10.42
2020-03-30 9.85 8.62 9.21 9.66 273200.0 9.66
2020-03-27 9.94 9.04 9.94 9.2 206800.0 9.2
2020-03-26 10.2 9.32 9.58 10.11 250400.0 10.11
2020-03-25 10.08 8.53 8.98 9.48 248400.0 9.48
2020-03-24 8.93 8.13 8.33 8.93 212200.0 8.93
2020-03-23 8.51 7.71 8.51 7.87 257400.0 7.87
2020-03-20 9.8 8.23 9.43 8.64 645400.0 8.64
2020-03-19 9.5 7.41 8.02 9.37 429900.0 9.37
2020-03-18 9.01 7.25 9.0 8.19 313000.0 8.19
2020-03-17 10.7 9.0 10.4 9.2 583800.0 9.2
2020-03-16 10.32 9.45 9.57 10.16 384200.0 10.16
2020-03-13 10.52 9.15 10.02 10.52 299200.0 10.52
2020-03-12 11.4 9.56 11.4 9.57 242100.0 9.57
2020-03-11 12.6 11.91 12.36 12.08 223000.0 12.08
2020-03-10 13.32 12.21 13.3 12.76 174100.0 12.76
2020-03-09 14.4 12.91 14.25 12.92 384200.0 12.92
2020-03-06 15.34 14.62 14.98 14.94 226500.0 14.94
2020-03-05 16.23 15.32 16.0 15.49 299900.0 15.49
2020-03-04 16.4 15.46 15.92 16.36 268300.0 16.36
2020-03-03 16.46 15.48 16.46 15.67 326600.0 15.67
2020-03-02 17.13 16.39 17.11 16.4 272500.0 16.4
2020-02-28 17.11 16.47 16.47 16.93 300300.0 16.93
2020-02-27 17.81 17.1 17.53 17.18 320800.0 17.18
2020-02-26 18.63 17.93 18.41 17.94 166000.0 17.94
2020-02-25 19.74 18.43 19.74 18.45 232200.0 18.45
2020-02-24 20.42 19.51 20.32 19.67 129700.0 19.67
2020-02-21 21.44 20.79 21.35 20.93 172200.0 20.93
2020-02-20 21.86 21.33 21.33 21.45 183000.0 21.45
2020-02-19 21.62 20.97 21.11 21.36 231800.0 21.36
2020-02-18 21.15 20.48 20.95 21.1 198200.0 21.1