7,720.39

-23.59

-0.30%

52,342.56

-132.54

-0.25%

26,184.73

-365.13

-1.38%

2,859.22

+28.71

+1.01%

4.9890

-0.0560

-1.11%

17.20

+0.29

+1.71%

4,034.90

-16.70

-0.41%

79,246.79

-2,013.03

-2.48%

Crude Oil Dec 26

102.85

+0.07

+0.07%

US Private Equity

10,940.50

+9.00

+0.08%

BREAKING Alphabet stock fell 12% Thursday, steeper than any session since it went public in 2004

NYSE - Delayed Quote USD

MarineMax, Inc. (HZO)

52.59 +0.09 (+0.17%)

At close: 4:00:02 PM EDT

52.59 0.00 (0.00%)

After hours: 4:00:28 PM EDT

Trade HZO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	52.54	52.59	52.47	52.59	52.59	350,277
Oct 28, 2026	52.45	52.56	52.45	52.50	52.50	722,000
Oct 27, 2026	52.57	52.57	52.41	52.48	52.48	723,500
Oct 26, 2026	52.47	52.63	52.44	52.45	52.45	630,900
Oct 23, 2026	52.44	52.59	52.40	52.59	52.59	838,400
Oct 22, 2026	52.38	52.65	52.38	52.38	52.38	1,343,400
Oct 21, 2026	52.35	52.44	52.34	52.42	52.42	441,200
Oct 20, 2026	52.15	52.42	52.15	52.36	52.36	1,016,100
Oct 19, 2026	52.44	52.44	51.98	52.01	52.01	917,600
Oct 16, 2026	52.42	52.46	52.36	52.37	52.37	431,900
Oct 15, 2026	52.34	52.40	52.34	52.35	52.35	570,500
Oct 14, 2026	52.35	52.39	52.33	52.34	52.34	401,900
Oct 13, 2026	52.39	52.43	52.34	52.39	52.39	877,100
Oct 12, 2026	52.34	52.36	52.31	52.33	52.33	974,300
Oct 9, 2026	52.44	52.46	52.35	52.37	52.37	1,398,600
Oct 8, 2026	52.44	52.49	52.42	52.43	52.43	408,600
Oct 7, 2026	52.38	52.49	52.37	52.47	52.47	547,100
Oct 6, 2026	52.40	52.44	52.37	52.39	52.39	764,000
Oct 5, 2026	52.27	52.43	52.24	52.35	52.35	1,023,700
Oct 2, 2026	52.35	52.42	52.34	52.35	52.35	458,500
Oct 1, 2026	52.29	52.38	52.24	52.33	52.33	937,400
Sep 30, 2026	52.35	52.36	52.28	52.30	52.30	773,600
Sep 29, 2026	52.40	52.41	52.24	52.24	52.24	584,100
Sep 28, 2026	52.40	52.45	52.37	52.37	52.37	703,000
Sep 25, 2026	52.44	52.46	52.40	52.44	52.44	586,100
Sep 24, 2026	52.42	52.43	52.37	52.41	52.41	666,400
Sep 23, 2026	52.41	52.45	52.40	52.42	52.42	477,500
Sep 22, 2026	52.43	52.54	52.41	52.41	52.41	876,600
Sep 21, 2026	52.50	52.50	52.38	52.41	52.41	495,900
Sep 18, 2026	52.31	52.56	52.30	52.56	52.56	1,250,500
Sep 17, 2026	52.48	52.48	52.23	52.32	52.32	576,400
Sep 16, 2026	52.48	52.48	52.27	52.34	52.34	998,200
Sep 15, 2026	52.21	52.50	52.21	52.50	52.50	970,000
Sep 14, 2026	52.20	52.24	52.19	52.21	52.21	683,500
Sep 11, 2026	52.25	52.27	52.20	52.21	52.21	757,900
Sep 10, 2026	52.18	52.25	52.16	52.20	52.20	869,300
Sep 9, 2026	52.16	52.28	52.16	52.17	52.17	788,700
Sep 8, 2026	52.19	52.24	52.14	52.17	52.17	1,162,400
Sep 4, 2026	52.17	52.28	52.10	52.16	52.16	1,223,200
Sep 3, 2026	52.15	52.21	52.10	52.16	52.16	1,119,100
Sep 2, 2026	52.18	52.18	52.08	52.11	52.11	1,025,300
Sep 1, 2026	52.15	52.19	52.11	52.12	52.12	596,000
Aug 31, 2026	52.15	52.21	52.12	52.18	52.18	770,000
Aug 28, 2026	52.16	52.19	52.10	52.18	52.18	618,200
Aug 27, 2026	52.18	52.20	52.13	52.19	52.19	330,500
Aug 26, 2026	52.16	52.22	52.10	52.11	52.11	400,300
Aug 25, 2026	52.25	52.25	52.12	52.18	52.18	304,800
Aug 24, 2026	52.20	52.27	52.09	52.13	52.13	444,200
Aug 21, 2026	52.29	52.34	52.16	52.20	52.20	428,500
Aug 20, 2026	52.15	52.25	52.10	52.25	52.25	513,200
Aug 19, 2026	52.30	52.30	52.12	52.22	52.22	720,500
Aug 18, 2026	52.11	52.28	52.08	52.18	52.18	706,200
Aug 17, 2026	52.06	52.25	52.04	52.25	52.25	778,500
Aug 14, 2026	52.10	52.14	52.00	52.02	52.02	1,236,800
Aug 13, 2026	52.20	52.25	52.00	52.04	52.04	763,100
Aug 12, 2026	52.38	52.38	52.13	52.13	52.13	742,700
Aug 11, 2026	52.01	52.46	52.00	52.46	52.46	2,137,500
Aug 10, 2026	51.89	52.13	51.87	52.12	52.12	7,672,600
Aug 7, 2026	35.25	35.85	35.03	35.68	35.68	206,500
Aug 6, 2026	35.65	35.96	32.09	35.13	35.13	395,800
Aug 5, 2026	36.39	37.16	35.90	36.02	36.02	382,400
Aug 4, 2026	35.02	36.38	35.02	35.98	35.98	276,800
Aug 3, 2026	34.76	35.38	34.45	35.12	35.12	221,000
Jul 31, 2026	34.44	35.02	34.04	34.47	34.47	188,700
Jul 30, 2026	34.62	35.17	33.85	35.03	35.03	182,100
Jul 29, 2026	35.20	36.11	33.81	33.96	33.96	327,700
Jul 28, 2026	36.51	36.69	35.10	35.48	35.48	331,700
Jul 27, 2026	36.24	36.86	35.72	36.25	36.25	417,900
Jul 24, 2026	33.23	36.63	32.40	36.33	36.33	764,500
Jul 23, 2026	31.74	33.69	30.62	33.57	33.57	324,100
Jul 22, 2026	33.17	33.65	32.75	32.92	32.92	247,900
Jul 21, 2026	33.75	34.10	32.73	33.23	33.23	409,500
Jul 20, 2026	34.70	34.88	33.66	33.97	33.97	252,300
Jul 17, 2026	34.58	35.55	33.57	34.52	34.52	316,800
Jul 16, 2026	34.52	36.13	34.52	35.27	35.27	276,100
Jul 15, 2026	34.38	35.32	34.21	34.78	34.78	214,300
Jul 14, 2026	34.75	34.89	33.93	34.17	34.17	121,100
Jul 13, 2026	34.35	35.02	33.37	34.24	34.24	305,600
Jul 10, 2026	35.00	35.02	33.98	34.36	34.36	194,800
Jul 9, 2026	35.38	35.90	34.63	34.79	34.79	172,400
Jul 8, 2026	35.55	35.64	34.63	35.20	35.20	170,000
Jul 7, 2026	35.14	35.75	34.72	35.59	35.59	241,900
Jul 6, 2026	34.86	35.37	34.37	35.33	35.33	228,400
Jul 2, 2026	35.48	35.83	34.17	34.48	34.48	314,600
Jul 1, 2026	35.94	36.86	35.43	35.75	35.75	193,500
Jun 30, 2026	36.67	36.96	36.13	36.62	36.62	243,200
Jun 29, 2026	37.79	37.79	36.32	36.92	36.92	250,900
Jun 26, 2026	36.56	37.77	36.46	37.74	37.74	534,700
Jun 25, 2026	37.25	38.14	36.31	37.00	37.00	300,700
Jun 24, 2026	35.29	37.40	34.84	37.08	37.08	359,600
Jun 23, 2026	34.35	34.96	34.16	34.79	34.79	263,100
Jun 22, 2026	35.20	35.60	34.54	34.83	34.83	263,000
Jun 18, 2026	33.53	34.95	33.00	34.95	34.95	679,800
Jun 17, 2026	34.23	35.00	32.61	33.10	33.10	204,800
Jun 16, 2026	34.42	35.10	33.86	34.07	34.07	223,600
Jun 15, 2026	34.65	35.43	34.07	34.29	34.29	237,300
Jun 12, 2026	33.94	35.08	33.53	34.00	34.00	252,500
Jun 11, 2026	33.00	33.78	32.72	33.62	33.62	219,300
Jun 10, 2026	33.54	33.95	32.59	32.60	32.60	212,200
Jun 9, 2026	33.41	34.32	32.81	33.67	33.67	278,300
Jun 8, 2026	33.57	33.96	33.06	33.06	33.06	209,500
Jun 5, 2026	34.76	34.89	32.75	33.04	33.04	353,700
Jun 4, 2026	35.15	35.46	34.41	34.88	34.88	231,400
Jun 3, 2026	34.53	34.82	34.27	34.67	34.67	326,300
Jun 2, 2026	34.75	34.91	34.19	34.75	34.75	198,900
Jun 1, 2026	34.59	35.00	33.06	34.75	34.75	346,800
May 29, 2026	34.64	35.09	34.20	34.44	34.44	263,200
May 28, 2026	34.74	35.65	34.33	35.16	35.16	323,700
May 27, 2026	34.95	35.82	34.59	34.91	34.91	438,500
May 26, 2026	35.10	35.52	34.27	34.65	34.65	715,700
May 22, 2026	34.10	36.25	34.10	34.92	34.92	431,500
May 21, 2026	32.92	34.68	32.13	34.20	34.20	334,500
May 20, 2026	31.62	33.64	31.12	33.59	33.59	440,800
May 19, 2026	32.37	32.44	31.20	31.59	31.59	372,000
May 18, 2026	32.68	32.85	32.01	32.73	32.73	372,900
May 15, 2026	33.41	33.88	32.65	33.02	33.02	308,200
May 14, 2026	33.96	34.61	33.53	34.01	34.01	313,500
May 13, 2026	32.82	33.50	31.90	33.35	33.35	326,200
May 12, 2026	33.03	33.03	31.67	32.71	32.71	280,500
May 11, 2026	34.31	34.38	33.25	33.29	33.29	463,200
May 8, 2026	33.15	34.43	32.21	34.32	34.32	799,600
May 7, 2026	31.22	33.15	30.52	32.86	32.86	859,700
May 6, 2026	30.49	31.53	30.29	31.24	31.24	344,600
May 5, 2026	27.87	30.00	27.87	29.74	29.74	444,300
May 4, 2026	29.20	29.28	27.50	27.66	27.66	283,900
May 1, 2026	28.75	29.71	28.47	29.68	29.68	318,800
Apr 30, 2026	28.49	28.95	28.25	28.74	28.74	367,600
Apr 29, 2026	29.39	29.91	28.49	28.59	28.59	220,900
Apr 28, 2026	29.90	29.93	29.22	29.80	29.80	149,000
Apr 27, 2026	29.58	30.49	29.54	29.99	29.99	276,500
Apr 24, 2026	30.43	30.43	28.69	29.72	29.72	315,800
Apr 23, 2026	29.41	30.26	26.84	29.62	29.62	442,700
Apr 22, 2026	30.20	30.36	28.58	29.29	29.29	519,100
Apr 21, 2026	30.77	30.78	29.52	29.93	29.93	258,300
Apr 20, 2026	30.50	31.04	30.12	30.55	30.55	286,500
Apr 17, 2026	29.56	31.71	29.33	30.54	30.54	542,900
Apr 16, 2026	28.50	29.59	27.89	28.76	28.76	266,300
Apr 15, 2026	28.80	29.20	28.31	28.36	28.36	182,600
Apr 14, 2026	27.92	30.04	27.71	29.17	29.17	327,900
Apr 13, 2026	26.78	28.08	26.72	27.83	27.83	225,400
Apr 10, 2026	28.19	28.19	27.06	27.13	27.13	172,800
Apr 9, 2026	27.14	28.48	27.05	27.89	27.89	249,200
Apr 8, 2026	28.86	29.44	27.39	27.50	27.50	367,800
Apr 7, 2026	27.32	27.81	26.66	27.46	27.46	211,700
Apr 6, 2026	27.19	27.80	27.02	27.46	27.46	170,200
Apr 2, 2026	26.56	27.53	26.42	27.17	27.17	155,100
Apr 1, 2026	27.23	27.94	27.05	27.33	27.33	221,300
Mar 31, 2026	26.59	27.78	26.03	27.06	27.06	285,700
Mar 30, 2026	26.08	26.85	25.61	25.86	25.86	427,800
Mar 27, 2026	26.47	26.47	25.40	25.79	25.79	295,400
Mar 26, 2026	25.56	26.52	25.25	26.51	26.51	416,300
Mar 25, 2026	26.71	27.28	25.76	25.90	25.90	230,200
Mar 24, 2026	25.97	26.77	25.97	26.31	26.31	226,100
Mar 23, 2026	25.69	27.44	25.69	26.31	26.31	402,400
Mar 20, 2026	25.24	25.43	24.22	24.71	24.71	1,163,300
Mar 19, 2026	25.63	26.25	24.94	25.07	25.07	359,800
Mar 18, 2026	25.89	26.25	25.52	25.52	25.52	381,800
Mar 17, 2026	25.65	26.40	25.54	26.07	26.07	280,000
Mar 16, 2026	26.03	26.46	25.36	25.43	25.43	443,000
Mar 13, 2026	26.74	26.92	25.32	25.42	25.42	279,600
Mar 12, 2026	26.66	27.20	26.16	26.35	26.35	271,600
Mar 11, 2026	26.69	27.66	26.69	27.20	27.20	190,100
Mar 10, 2026	27.60	28.33	26.71	26.82	26.82	312,100
Mar 9, 2026	25.90	27.59	25.09	27.34	27.34	572,600
Mar 6, 2026	27.54	27.85	26.46	26.86	26.86	732,100
Mar 5, 2026	29.39	29.81	27.35	28.35	28.35	535,500
Mar 4, 2026	30.73	31.53	29.29	29.74	29.74	448,000
Mar 3, 2026	29.70	30.68	29.18	29.73	29.73	605,600
Mar 2, 2026	29.58	31.36	28.94	30.86	30.86	564,800
Feb 27, 2026	29.52	30.64	28.77	30.50	30.50	373,300
Feb 26, 2026	31.49	32.00	29.21	30.05	30.05	577,400
Feb 25, 2026	28.64	31.46	28.05	31.00	31.00	1,281,200
Feb 24, 2026	27.89	30.01	27.20	28.51	28.51	654,000
Feb 23, 2026	28.41	28.41	26.95	27.35	27.35	431,300
Feb 20, 2026	28.42	29.95	28.05	28.44	28.44	453,500
Feb 19, 2026	28.61	29.14	28.12	28.69	28.69	361,100
Feb 18, 2026	29.15	30.83	28.84	29.03	29.03	513,700
Feb 17, 2026	28.99	29.69	28.73	29.41	29.41	214,400
Feb 13, 2026	28.63	29.31	28.01	29.02	29.02	642,900
Feb 12, 2026	29.04	29.51	27.85	28.38	28.38	369,600
Feb 11, 2026	29.11	29.51	28.51	28.74	28.74	412,700
Feb 10, 2026	29.40	30.19	29.02	29.12	29.12	326,700
Feb 9, 2026	29.73	30.59	29.37	29.71	29.71	552,400
Feb 6, 2026	30.11	30.30	29.21	29.98	29.98	369,800
Feb 5, 2026	30.47	30.67	28.43	29.38	29.38	712,500
Feb 4, 2026	31.19	31.60	30.10	30.76	30.76	628,900
Feb 3, 2026	30.64	31.50	29.75	30.89	30.89	1,300,000
Feb 2, 2026	26.49	31.30	25.87	30.00	30.00	1,946,600
Jan 30, 2026	25.40	27.56	24.84	27.03	27.03	617,800
Jan 29, 2026	26.00	26.76	23.84	24.65	24.65	476,500
Jan 28, 2026	27.50	27.74	26.79	26.86	26.86	275,600
Jan 27, 2026	27.65	27.93	27.27	27.56	27.56	189,700
Jan 26, 2026	28.20	28.68	27.64	27.96	27.96	206,600
Jan 23, 2026	28.56	28.79	28.03	28.17	28.17	177,600
Jan 22, 2026	28.81	29.27	28.32	28.61	28.61	320,000
Jan 21, 2026	27.02	29.02	26.99	28.65	28.65	307,200
Jan 20, 2026	27.48	27.65	26.36	26.68	26.68	304,000
Jan 16, 2026	28.80	29.05	28.58	28.82	28.82	177,700
Jan 15, 2026	28.44	29.28	28.23	28.93	28.93	287,300
Jan 14, 2026	27.57	28.51	27.25	28.38	28.38	268,200
Jan 13, 2026	27.94	28.03	27.26	27.30	27.30	334,000
Jan 12, 2026	27.22	27.67	26.78	27.58	27.58	401,800
Jan 9, 2026	27.76	28.19	26.45	27.77	27.77	365,100
Jan 8, 2026	25.49	28.70	25.48	27.55	27.55	367,000
Jan 7, 2026	26.54	27.49	26.38	26.39	26.39	304,200
Jan 6, 2026	24.20	26.48	24.20	26.41	26.41	342,300
Jan 5, 2026	24.06	25.10	23.92	24.58	24.58	184,900
Jan 2, 2026	24.41	24.72	23.63	24.08	24.08	233,000
Dec 31, 2025	24.43	24.49	24.09	24.23	24.23	198,100
Dec 30, 2025	24.37	24.56	24.15	24.34	24.34	205,400
Dec 29, 2025	24.40	24.52	24.11	24.37	24.37	182,100
Dec 26, 2025	24.81	25.12	24.06	24.47	24.47	233,300
Dec 24, 2025	24.70	25.01	24.30	24.79	24.79	107,800
Dec 23, 2025	25.43	25.49	24.28	24.50	24.50	424,200
Dec 22, 2025	24.67	24.92	24.38	24.68	24.68	193,800
Dec 19, 2025	24.73	25.36	24.54	24.73	24.73	521,600
Dec 18, 2025	24.81	25.13	24.47	24.71	24.71	208,000
Dec 17, 2025	24.62	25.09	24.19	24.39	24.39	299,400
Dec 16, 2025	25.11	25.32	24.40	24.59	24.59	202,300
Dec 15, 2025	25.27	25.72	24.92	25.10	25.10	232,300
Dec 12, 2025	25.99	26.03	25.09	25.19	25.19	186,100
Dec 11, 2025	26.16	26.54	25.61	25.91	25.91	221,800
Dec 10, 2025	25.37	26.75	25.05	26.04	26.04	276,300
Dec 9, 2025	24.98	25.74	24.81	25.34	25.34	323,100
Dec 8, 2025	24.25	26.20	24.25	25.43	25.43	423,600
Dec 5, 2025	23.97	24.67	23.76	23.82	23.82	225,800
Dec 4, 2025	23.74	24.50	23.30	24.01	24.01	292,000
Dec 3, 2025	23.72	24.43	23.62	23.66	23.66	440,600
Dec 2, 2025	22.93	23.59	22.49	23.49	23.49	346,600
Dec 1, 2025	23.00	23.71	22.74	22.78	22.78	319,400
Nov 28, 2025	23.96	24.53	23.26	23.38	23.38	153,300
Nov 26, 2025	24.56	24.97	24.04	24.08	24.08	364,600
Nov 25, 2025	23.59	25.43	23.59	24.69	24.69	352,300
Nov 24, 2025	23.31	23.80	22.71	23.36	23.36	366,200
Nov 21, 2025	21.69	23.72	21.49	23.27	23.27	296,500
Nov 20, 2025	22.64	22.80	21.42	21.43	21.43	311,100
Nov 19, 2025	22.89	23.10	22.26	22.38	22.38	352,900
Nov 18, 2025	22.09	22.90	21.82	22.63	22.63	435,700
Nov 17, 2025	23.25	23.79	22.19	22.19	22.19	384,700
Nov 14, 2025	21.96	23.32	21.83	23.24	23.24	424,500
Nov 13, 2025	23.16	24.79	21.70	22.56	22.56	1,051,800
Nov 12, 2025	23.65	24.37	23.27	23.48	23.48	516,600
Nov 11, 2025	23.74	24.11	23.50	23.53	23.53	220,400
Nov 10, 2025	24.06	24.09	23.25	23.62	23.62	326,800
Nov 7, 2025	23.30	24.61	23.04	23.77	23.77	272,000
Nov 6, 2025	23.92	24.17	23.00	23.39	23.39	340,100
Nov 5, 2025	23.60	25.05	23.44	24.25	24.25	500,700
Nov 4, 2025	24.28	24.38	23.44	23.53	23.53	365,600
Nov 3, 2025	24.72	25.02	23.96	24.64	24.64	292,400
Oct 31, 2025	23.42	24.87	23.28	24.77	24.77	317,100
Oct 30, 2025	24.36	24.57	23.34	23.71	23.71	511,600

Mobilize your Website

View Site in Mobile | Classic

Share by: