Marinemax Inc $15.52

down 0.00


23/4/2014 06:40 PM  |  NYSE : HZO  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
4/23/201415.7016.0015.4915.52293,268
4/22/201415.7715.9115.6915.7262,152
4/21/201415.8316.0415.6515.6956,524
4/17/201415.6715.9315.6115.8375,632
4/16/201415.5315.8515.4415.74172,022
4/15/201415.2915.4315.0115.40244,170
4/14/201415.2415.3115.0115.29287,124
4/11/201415.0715.5515.0315.06197,801
4/10/201415.2315.3514.9715.25234,621
4/9/201414.9515.3314.8515.2669,363
4/8/201414.9015.1914.5714.91121,706
4/7/201414.8515.0414.5514.88261,415
4/4/201415.4115.4114.4714.94167,591
4/3/201415.4015.4715.0515.2669,734
4/2/201415.4515.4815.2115.37110,484
4/1/201415.2915.6615.1615.46142,166
3/31/201414.8815.5214.8815.19172,661
3/28/201414.9514.9814.6614.74274,209
3/27/201415.2015.3514.8414.9870,343
3/26/201415.8815.9615.1115.23341,997
3/25/201416.1716.2215.6115.75110,239
3/24/201416.2516.2915.8116.04133,159
3/21/201416.5116.7316.0616.25215,369
3/20/201416.3216.6416.3216.5156,822
3/19/201416.2316.7016.2216.42209,639
3/18/201415.8816.5015.8816.2794,424
3/17/201415.9516.0315.7815.9068,691
3/14/201415.6216.0615.6215.7698,870
3/13/201415.9715.9815.6515.71155,227
3/12/201415.7616.0215.6915.8865,748
3/11/201416.2816.3115.6715.85295,897
3/10/201416.6116.7216.1416.29187,654
3/7/201416.7216.8216.4416.58122,058
3/6/201416.0017.0615.9816.65350,944
3/5/201415.8516.0815.6215.99258,099
3/4/201414.2515.9014.2515.81619,017
3/3/201414.2814.2813.7314.05144,078
2/28/201414.4614.6114.2814.40112,473
2/27/201414.2814.5414.2514.4180,818
2/26/201414.2514.6714.2514.3577,934
2/25/201414.1814.3414.1014.1993,800
2/24/201414.0814.2213.9814.19123,787
2/21/201414.2414.2913.9214.00111,135
2/20/201414.1514.2814.0914.1758,954
2/19/201414.2114.4114.0314.16151,434
2/18/201414.0514.3013.9814.2598,966
2/14/201414.1914.1913.9613.9936,434
2/13/201413.9014.2413.8714.17212,964
2/12/201414.1814.2913.9114.0443,191
2/11/201414.0714.4014.0714.2098,446
2/10/201414.1914.1913.8614.04142,346
2/7/201413.9514.1713.8214.15123,414
2/6/201413.7714.0313.7713.91117,066
2/5/201413.8113.8113.3313.74150,581
2/4/201414.1614.2413.8513.88162,476
2/3/201414.7114.8613.9514.06176,676
1/31/201414.9315.0414.6514.75287,966
1/30/201415.4815.6014.8915.18309,310
1/29/201415.0715.4514.9415.38259,011
1/28/201415.0015.2914.7715.25212,674
1/27/201414.7015.0714.4614.91146,351
1/24/201414.9714.9714.4714.7187,959
1/23/201415.1815.2514.9815.11212,124
1/22/201415.5015.6015.2715.3263,651
1/21/201415.7615.7615.4315.49106,525
1/17/201415.6215.7615.5415.6166,888
1/16/201415.7015.8615.5915.6468,341
1/15/201415.6615.7915.5915.73115,771
1/14/201415.5015.6715.2315.66135,478
1/13/201415.7015.7015.2315.40106,965
1/10/201416.0516.1115.6915.74114,468
1/9/201416.0316.1415.7416.01150,985
1/8/201416.0816.3715.8716.02242,122
1/7/201415.9516.2815.8616.07161,371
1/6/201415.7615.9615.6115.91205,218
1/3/201415.4915.7715.3115.74115,138
1/2/201415.9815.9815.3615.5069,584
12/31/201315.9316.1715.7216.08118,338
12/30/201315.7816.0215.6315.9476,617
12/27/201316.4816.4815.7915.8356,773
12/26/201316.3816.6116.3516.4076,000
12/24/201316.1616.4115.8916.3538,005
12/23/201315.8716.2715.8516.1869,471
12/20/201315.4015.9715.3515.74238,880
12/19/201315.7515.7515.3015.4460,774
12/18/201315.3015.8215.2215.79115,541
12/17/201315.4815.4815.2315.3249,354
12/16/201315.6715.7915.3815.45118,562
12/13/201314.9915.7214.8315.66118,903
12/12/201315.1015.2214.8714.9287,135
12/11/201315.4415.5214.9915.13103,377
12/10/201315.5715.5715.3415.3769,172
12/9/201315.5315.6415.3115.6182,060
12/6/201315.4715.6115.4015.5573,673
12/5/201315.2015.3214.9215.3051,528
12/4/201315.4415.5214.9115.1783,393
12/3/201315.4615.6715.3815.5060,161
12/2/201315.6915.8315.2915.51133,381
11/29/201316.0016.0015.6515.7260,977
11/27/201315.3515.9015.3015.9079,763
Trading Center