MarineMax, Inc. (FL) - Price History
Monthly price history for HZO (MarineMax, Inc. (FL))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.81 | $25.81 |
| April 2024 | $24.67 | $24.67 |
| March 2024 | $33.26 | $33.26 |
| February 2024 | $33.20 | $33.20 |
| January 2024 | $28 | $28 |
| December 2023 | $38.90 | $38.90 |
| November 2023 | $29.83 | $29.83 |
| October 2023 | $27.38 | $27.38 |
| September 2023 | $32.82 | $32.82 |
| August 2023 | $33.27 | $33.27 |
| July 2023 | $40.33 | $40.33 |
| June 2023 | $34.16 | $34.16 |
| May 2023 | $28.37 | $28.37 |
| April 2023 | $29.12 | $29.12 |
| March 2023 | $28.75 | $28.75 |
| February 2023 | $33.58 | $33.58 |
| January 2023 | $31.25 | $31.25 |
| December 2022 | $31.22 | $31.22 |
| November 2022 | $33.03 | $33.03 |
| October 2022 | $32.31 | $32.31 |
| September 2022 | $29.79 | $29.79 |
| August 2022 | $36.34 | $36.34 |
| July 2022 | $40.84 | $40.84 |
| June 2022 | $36.12 | $36.12 |
| May 2022 | $41.41 | $41.41 |
| April 2022 | $40.92 | $40.92 |
| March 2022 | $40.26 | $40.26 |
| February 2022 | $45.76 | $45.76 |
| January 2022 | $47.06 | $47.06 |
| December 2021 | $59.04 | $59.04 |
| November 2021 | $53.27 | $53.27 |
| October 2021 | $51.79 | $51.79 |
| September 2021 | $48.52 | $48.52 |
| August 2021 | $48.62 | $48.62 |
| July 2021 | $53.79 | $53.79 |
| June 2021 | $48.74 | $48.74 |
| May 2021 | $51.43 | $51.43 |
| April 2021 | $56.80 | $56.80 |
| March 2021 | $49.36 | $49.36 |
| February 2021 | $44.65 | $44.65 |
| January 2021 | $41.83 | $41.83 |
| December 2020 | $35.03 | $35.03 |
| November 2020 | $32.84 | $32.84 |
| October 2020 | $29.98 | $29.98 |
| September 2020 | $25.67 | $25.67 |
| August 2020 | $29.41 | $29.41 |
| July 2020 | $27.74 | $27.74 |
| June 2020 | $22.39 | $22.39 |
| May 2020 | $19.03 | $19.03 |
| April 2020 | $14.41 | $14.41 |
| March 2020 | $10.42 | $10.42 |
| February 2020 | $16.93 | $16.93 |
| January 2020 | $19.93 | $19.93 |
| December 2019 | $16.69 | $16.69 |
| November 2019 | $16.56 | $16.56 |
| October 2019 | $15.45 | $15.45 |
| September 2019 | $15.48 | $15.48 |
| August 2019 | $14.46 | $14.46 |
| July 2019 | $15.44 | $15.44 |
| June 2019 | $16.44 | $16.44 |
| May 2019 | $15.58 | $15.58 |
| April 2019 | $17.29 | $17.29 |
| March 2019 | $19.16 | $19.16 |
| February 2019 | $19.63 | $19.63 |
| January 2019 | $17.78 | $17.78 |
| December 2018 | $18.31 | $18.31 |
| November 2018 | $21.23 | $21.23 |
| October 2018 | $22.76 | $22.76 |
| September 2018 | $21.25 | $21.25 |
| August 2018 | $22.50 | $22.50 |
| July 2018 | $18.75 | $18.75 |
| June 2018 | $18.95 | $18.95 |
| May 2018 | $23.45 | $23.45 |
| April 2018 | $21.60 | $21.60 |
| March 2018 | $19.45 | $19.45 |
| February 2018 | $20.90 | $20.90 |
| January 2018 | $22.95 | $22.95 |
| December 2017 | $18.90 | $18.90 |
| November 2017 | $21.35 | $21.35 |
| October 2017 | $18.55 | $18.55 |
| September 2017 | $16.55 | $16.55 |
| August 2017 | $16.15 | $16.15 |
| July 2017 | $14.95 | $14.95 |
| June 2017 | $19.55 | $19.55 |
| May 2017 | $18.05 | $18.05 |
| April 2017 | $20.35 | $20.35 |
| March 2017 | $21.65 | $21.65 |
| February 2017 | $22.50 | $22.50 |
| January 2017 | $21.45 | $21.45 |
| December 2016 | $19.35 | $19.35 |
| November 2016 | $18.80 | $18.80 |
| October 2016 | $19.95 | $19.95 |
| September 2016 | $20.95 | $20.95 |
| August 2016 | $19.83 | $19.83 |
| July 2016 | $20.20 | $20.20 |
| June 2016 | $16.97 | $16.97 |
| May 2016 | $16.98 | $16.98 |
| April 2016 | $19.01 | $19.01 |
| March 2016 | $19.47 | $19.47 |
| February 2016 | $17.74 | $17.74 |
| January 2016 | $16.91 | $16.91 |
| December 2015 | $18.42 | $18.42 |
| November 2015 | $18.15 | $18.15 |
| October 2015 | $15.80 | $15.80 |
| September 2015 | $14.13 | $14.13 |
| August 2015 | $16.30 | $16.30 |
| July 2015 | $18.06 | $18.06 |
| June 2015 | $23.51 | $23.51 |
| May 2015 | $23.92 | $23.92 |
| April 2015 | $22.08 | $22.08 |
| March 2015 | $26.51 | $26.51 |
| February 2015 | $25.35 | $25.35 |
| January 2015 | $25.51 | $25.51 |
| December 2014 | $20.05 | $20.05 |
| November 2014 | $18.51 | $18.51 |
| October 2014 | $19.17 | $19.17 |
| September 2014 | $16.85 | $16.85 |
| August 2014 | $17.26 | $17.26 |
| July 2014 | $16.67 | $16.67 |
| June 2014 | $16.74 | $16.74 |
| May 2014 | $16.07 | $16.07 |
| April 2014 | $16.06 | $16.06 |
| March 2014 | $15.19 | $15.19 |
| February 2014 | $14.40 | $14.40 |
| January 2014 | $14.75 | $14.75 |
| December 2013 | $16.08 | $16.08 |
| November 2013 | $15.72 | $15.72 |
| October 2013 | $14.73 | $14.73 |
| September 2013 | $12.20 | $12.20 |
| August 2013 | $12.24 | $12.24 |
| July 2013 | $11.63 | $11.63 |
| June 2013 | $11.33 | $11.33 |
| May 2013 | $11.49 | $11.49 |
| April 2013 | $11.59 | $11.59 |
| March 2013 | $13.59 | $13.59 |
| February 2013 | $12.95 | $12.95 |
| January 2013 | $11.68 | $11.68 |
| December 2012 | $8.94 | $8.94 |
| November 2012 | $8.26 | $8.26 |
| October 2012 | $8.23 | $8.23 |
| September 2012 | $8.29 | $8.29 |
| August 2012 | $7.21 | $7.21 |
| July 2012 | $7.44 | $7.44 |
| June 2012 | $9.51 | $9.51 |
| May 2012 | $9.64 | $9.64 |
| April 2012 | $10.66 | $10.66 |
| March 2012 | $8.23 | $8.23 |
| February 2012 | $8.08 | $8.08 |
| January 2012 | $8.22 | $8.22 |
| December 2011 | $6.52 | $6.52 |
| November 2011 | $6.37 | $6.37 |
| October 2011 | $8.14 | $8.14 |
| September 2011 | $6.47 | $6.47 |
| August 2011 | $6.79 | $6.79 |
| July 2011 | $9.19 | $9.19 |
| June 2011 | $8.76 | $8.76 |
| May 2011 | $8.32 | $8.32 |
| April 2011 | $9.56 | $9.56 |
| March 2011 | $9.86 | $9.86 |
| February 2011 | $9.03 | $9.03 |
| January 2011 | $9.04 | $9.04 |
| December 2010 | $9.35 | $9.35 |
| November 2010 | $7.63 | $7.63 |
| October 2010 | $7.48 | $7.48 |
| September 2010 | $7.04 | $7.04 |
| August 2010 | $6.56 | $6.56 |
| July 2010 | $7.60 | $7.60 |
| June 2010 | $6.94 | $6.94 |
| May 2010 | $10.10 | $10.10 |
| April 2010 | $11.15 | $11.15 |
| March 2010 | $10.76 | $10.76 |
| February 2010 | $10.58 | $10.58 |
| January 2010 | $9.03 | $9.03 |
| December 2009 | $9.19 | $9.19 |
| November 2009 | $7 | $7 |
| October 2009 | $6.81 | $6.81 |
| September 2009 | $7.81 | $7.81 |
| August 2009 | $7.05 | $7.05 |
| July 2009 | $6.73 | $6.73 |
| June 2009 | $3.44 | $3.44 |
| May 2009 | $2.96 | $2.96 |
| April 2009 | $4.55 | $4.55 |
| March 2009 | $1.96 | $1.96 |
| February 2009 | $1.44 | $1.44 |
| January 2009 | $1.76 | $1.76 |
| December 2008 | $3.39 | $3.39 |
| November 2008 | $2.78 | $2.78 |
| October 2008 | $2.32 | $2.32 |
| September 2008 | $7.23 | $7.23 |
| August 2008 | $7.92 | $7.92 |
| July 2008 | $6.58 | $6.58 |
| June 2008 | $7.17 | $7.17 |
| May 2008 | $9.79 | $9.79 |
| April 2008 | $11.40 | $11.40 |
| March 2008 | $12.46 | $12.46 |
| February 2008 | $12.28 | $12.28 |
| January 2008 | $15.47 | $15.47 |
| December 2007 | $15.50 | $15.50 |
| November 2007 | $16.35 | $16.35 |
| October 2007 | $14.24 | $14.24 |
| September 2007 | $14.56 | $14.56 |
| August 2007 | $18.34 | $18.34 |
| July 2007 | $18.70 | $18.70 |
| June 2007 | $20.02 | $20.02 |
| May 2007 | $20.78 | $20.78 |
| April 2007 | $19.83 | $19.83 |
| March 2007 | $23.18 | $23.18 |
| February 2007 | $22.78 | $22.78 |
| January 2007 | $24.16 | $24.16 |
| December 2006 | $25.93 | $25.93 |
| November 2006 | $26.86 | $26.86 |
| October 2006 | $28.51 | $28.51 |
| September 2006 | $25.45 | $25.45 |
| August 2006 | $22.73 | $22.73 |
| July 2006 | $21.05 | $21.05 |
| June 2006 | $26.23 | $26.23 |
| May 2006 | $28.77 | $28.77 |
| April 2006 | $32.76 | $32.76 |
| March 2006 | $33.52 | $33.52 |
| February 2006 | $30.86 | $30.86 |
| January 2006 | $31.47 | $31.47 |
| December 2005 | $31.57 | $31.57 |
| November 2005 | $26.26 | $26.26 |
| October 2005 | $24.70 | $24.70 |
| September 2005 | $25.49 | $25.49 |
| August 2005 | $28.41 | $28.41 |
| July 2005 | $33.26 | $33.26 |
| June 2005 | $31.25 | $31.25 |
| May 2005 | $27.52 | $27.52 |
| April 2005 | $27.05 | $27.05 |
| March 2005 | $31.18 | $31.18 |
| February 2005 | $34.26 | $34.26 |
| January 2005 | $31.46 | $31.46 |
| December 2004 | $29.76 | $29.76 |
| November 2004 | $29.40 | $29.40 |
| October 2004 | $25.20 | $25.20 |
| September 2004 | $22.52 | $22.52 |
| August 2004 | $19.60 | $19.60 |
| July 2004 | $24.59 | $24.59 |
| June 2004 | $28.68 | $28.68 |
| May 2004 | $26.65 | $26.65 |
| April 2004 | $28.51 | $28.51 |
| March 2004 | $26.57 | $26.57 |
| February 2004 | $26.57 | $26.57 |
| January 2004 | $22.50 | $22.50 |
| December 2003 | $19.43 | $19.43 |
| November 2003 | $19 | $19 |
| October 2003 | $19.12 | $19.12 |
| September 2003 | $14.51 | $14.51 |
| August 2003 | $14.52 | $14.52 |
| July 2003 | $13.85 | $13.85 |
| June 2003 | $14 | $14 |
| May 2003 | $11.33 | $11.33 |
| April 2003 | $11.51 | $11.51 |
| March 2003 | $9.02 | $9.02 |
| February 2003 | $9.77 | $9.77 |
| January 2003 | $11.50 | $11.50 |
| December 2002 | $11.81 | $11.81 |
| November 2002 | $12.50 | $12.50 |
| October 2002 | $10 | $10 |
| September 2002 | $9.01 | $9.01 |
| August 2002 | $11.20 | $11.20 |
| July 2002 | $12.29 | $12.29 |
| June 2002 | $12.95 | $12.95 |
| May 2002 | $12.05 | $12.05 |
| April 2002 | $14.08 | $14.08 |
| March 2002 | $12 | $12 |
| February 2002 | $11.60 | $11.60 |
| January 2002 | $11.60 | $11.60 |
| December 2001 | $7.54 | $7.54 |
| November 2001 | $7.85 | $7.85 |
| October 2001 | $7.95 | $7.95 |
| September 2001 | $6.75 | $6.75 |
| August 2001 | $8.35 | $8.35 |
| July 2001 | $8.94 | $8.94 |
| June 2001 | $8.99 | $8.99 |
| May 2001 | $8.74 | $8.74 |
| April 2001 | $7.75 | $7.75 |
| March 2001 | $7.74 | $7.74 |
| February 2001 | $7.99 | $7.99 |
| January 2001 | $7.75 | $7.75 |
| December 2000 | $5.88 | $5.88 |
| November 2000 | $6.12 | $6.12 |
| October 2000 | $5.56 | $5.56 |
| September 2000 | $6.75 | $6.75 |
| August 2000 | $7.88 | $7.88 |
| July 2000 | $7.75 | $7.75 |
| June 2000 | $7 | $7 |
| May 2000 | $9.19 | $9.19 |
| April 2000 | $9.75 | $9.75 |
| March 2000 | $9.56 | $9.56 |
| February 2000 | $10.06 | $10.06 |
| January 2000 | $10.94 | $10.94 |
| December 1999 | $9.50 | $9.50 |
| November 1999 | $9.06 | $9.06 |
| October 1999 | $9.25 | $9.25 |
| September 1999 | $10 | $10 |
| August 1999 | $9.62 | $9.62 |
| July 1999 | $11.44 | $11.44 |
| June 1999 | $11.81 | $11.81 |
| May 1999 | $11.69 | $11.69 |
| April 1999 | $11.69 | $11.69 |
| March 1999 | $11 | $11 |
| February 1999 | $12.12 | $12.12 |
| January 1999 | $11.62 | $11.62 |
| December 1998 | $7.88 | $7.88 |
| November 1998 | $7.62 | $7.62 |
| October 1998 | $8 | $8 |
| September 1998 | $9.25 | $9.25 |
| August 1998 | $8 | $8 |
| July 1998 | $10.75 | $10.75 |
| June 1998 | $12.38 | $12.38 |
HZO
Price: $25.81
52 week price:
Payout Ratio Range:
Earnings Per Share: 4.02 USD
P/E Ratio: 8
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 258049
Ebitda: 11.5 millionMarket Capitalization: 546.6 million