MARINEMAX $11.78

down -0.13


24/5/2013 04:24 PM  |  NYSE : HZO  |  Industries : Retail Trade / Other Motor Vehicle Dealers
Type:

HZO historical data

Date Open High Low Close Volume
5/24/2013 11.82 11.88 11.64 11.78 1698
5/23/2013 11.74 12.03 11.73 11.91 1286
5/22/2013 12.20 12.30 11.78 11.90 1502
5/21/2013 12.30 12.30 12.12 12.17 751
5/20/2013 12.45 12.55 12.16 12.30 1535
5/17/2013 12.44 12.51 12.30 12.50 1077
5/16/2013 12.72 12.73 12.16 12.39 1674
5/15/2013 12.73 12.87 12.58 12.76 882
5/14/2013 12.79 12.85 12.70 12.83 739
5/13/2013 12.65 12.85 12.63 12.80 705
5/10/2013 12.75 12.85 12.57 12.71 784
5/9/2013 12.54 12.83 12.44 12.76 1328
5/8/2013 12.29 12.61 12.14 12.55 1560
5/7/2013 11.50 12.37 11.50 12.37 3328
5/6/2013 11.20 11.24 11.04 11.18 1634
5/3/2013 11.19 11.43 11.13 11.17 2982
5/2/2013 11.05 11.25 10.95 11.00 967
5/1/2013 11.55 11.55 10.85 10.94 2311
4/30/2013 11.81 11.82 11.30 11.59 2172
4/29/2013 12.22 12.22 11.74 11.78 1617
4/26/2013 12.81 12.85 12.12 12.15 2521
4/25/2013 11.99 12.90 11.99 12.83 3056
4/24/2013 12.53 12.53 11.98 12.19 1429
4/23/2013 12.21 12.54 12.16 12.54 1383
4/22/2013 12.24 12.24 11.70 12.13 1633
4/19/2013 12.15 12.53 12.05 12.19 1402
4/18/2013 12.67 12.69 12.02 12.11 1356
4/17/2013 12.66 12.82 12.47 12.67 1678
4/16/2013 12.63 13.25 12.63 12.83 1971
4/15/2013 12.79 12.89 12.30 12.33 1401
4/12/2013 13.26 13.26 12.85 12.93 458
4/11/2013 13.23 13.54 13.18 13.31 703
4/10/2013 12.85 13.31 12.77 13.21 1062
4/9/2013 12.78 12.99 12.74 12.88 733
4/8/2013 12.85 12.85 12.47 12.79 766
4/5/2013 12.27 12.78 12.20 12.77 1230
4/4/2013 12.64 12.86 12.44 12.65 1008
4/3/2013 13.07 13.07 12.52 12.67 1362
4/2/2013 13.36 13.37 12.97 13.03 870
4/1/2013 13.58 13.72 13.28 13.35 1385
3/28/2013 13.69 13.69 13.53 13.59 1435
3/27/2013 13.59 13.66 13.47 13.63 632
3/26/2013 13.73 13.81 13.56 13.75 759
3/25/2013 13.79 13.90 13.48 13.63 896
3/22/2013 13.51 13.71 13.48 13.70 543
3/21/2013 13.47 13.52 13.20 13.49 1061
3/20/2013 13.59 13.65 13.36 13.56 811
3/19/2013 13.49 13.51 13.25 13.40 929
3/18/2013 13.14 13.60 13.11 13.48 937
3/15/2013 14.02 14.18 13.32 13.36 5480
3/14/2013 13.64 13.87 13.64 13.84 1534
3/13/2013 13.35 13.60 13.33 13.57 1790
3/12/2013 13.30 13.42 13.09 13.35 1065
3/11/2013 13.22 13.44 13.03 13.38 1375
3/8/2013 13.37 13.37 13.15 13.25 1285
3/7/2013 13.19 13.21 13.08 13.21 1102
3/6/2013 13.76 13.76 13.22 13.33 799
3/5/2013 13.41 13.84 13.27 13.74 1669
3/4/2013 13.10 13.39 12.96 13.33 1422
3/1/2013 12.82 13.22 12.69 13.10 823
2/28/2013 12.98 13.09 12.80 12.95 1038
2/27/2013 12.72 13.11 12.70 12.98 1132
2/26/2013 12.74 12.83 12.54 12.76 1060
2/25/2013 13.11 13.11 12.65 12.69 1386
2/22/2013 13.22 13.36 12.95 13.00 895
2/21/2013 13.44 13.49 12.70 13.09 2497
2/20/2013 14.04 14.07 13.44 13.48 2156
2/19/2013 13.32 13.95 12.99 13.90 3223
2/15/2013 13.24 13.38 13.14 13.25 1957
2/14/2013 12.92 13.16 12.82 13.13 2821
2/13/2013 12.61 13.00 12.50 13.00 2141
2/12/2013 12.64 12.64 12.52 12.61 760
2/11/2013 12.62 12.62 12.29 12.60 1313
2/8/2013 12.36 12.59 12.18 12.44 982
2/7/2013 12.43 12.43 12.00 12.38 1013
2/6/2013 12.07 12.50 11.96 12.48 1122
2/5/2013 12.28 12.28 11.90 12.18 2265
2/4/2013 12.11 12.32 11.97 12.27 1590
2/1/2013 11.91 12.37 11.69 12.29 4084
1/31/2013 11.44 11.70 11.20 11.68 2298
1/30/2013 11.65 11.93 11.40 11.50 1652
1/29/2013 12.00 12.68 11.57 11.69 5373
1/28/2013 11.79 11.97 10.70 11.75 2100
1/25/2013 11.76 11.92 11.56 11.80 2195
1/24/2013 11.39 11.82 11.39 11.70 3700
1/23/2013 11.94 11.94 11.27 11.40 4048
1/22/2013 11.42 11.94 11.32 11.94 2227
1/18/2013 10.95 11.48 10.83 11.45 2552
1/17/2013 10.08 10.97 9.99 10.92 1799
1/16/2013 10.02 10.10 9.91 10.01 1553
1/15/2013 10.01 10.11 9.93 10.06 967
1/14/2013 9.46 10.09 9.30 10.05 2006
1/11/2013 10.22 10.22 9.98 10.11 1088
1/10/2013 10.07 10.19 9.92 10.14 905
1/9/2013 10.12 10.18 10.00 10.06 873
1/8/2013 10.18 10.27 9.91 10.18 1676
1/7/2013 10.14 10.26 9.88 10.22 2378
1/4/2013 9.79 10.20 9.62 10.17 7595
1/3/2013 9.30 9.79 9.05 9.76 653
1/2/2013 8.60 9.26 8.60 9.26 1146
Marketplace
Trading Center