$25.43 +0.35 (%) Marinemax Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
3/5/201525.1625.4824.6825.43200,088
3/4/201525.6425.6424.9325.08338,115
3/3/201526.3326.3725.3825.82153,302
3/2/201525.2426.3825.2426.35190,036
2/27/201525.8725.9625.3425.35145,171
2/26/201525.9726.1125.5025.96120,579
2/25/201525.7126.0625.4225.92147,272
2/24/201526.5326.7525.5925.67174,062
2/23/201526.3526.7326.0226.42124,869
2/20/201526.5926.6826.1126.3696,101
2/19/201526.8027.0926.5526.6480,750
2/18/201526.9227.0226.3326.80103,493
2/17/201526.2027.2426.1127.07246,555
2/13/201525.5626.1425.0926.11275,659
2/12/201525.5425.6125.3525.59215,211
2/11/201525.5625.6525.1625.39279,729
2/10/201526.2426.3325.5025.55367,922
2/9/201527.7727.8925.9525.99767,230
2/6/201527.7428.6927.4827.52459,268
2/5/201527.5928.0627.4527.73316,369
2/4/201527.1727.8026.8827.50513,767
2/3/201527.1527.5126.5727.43728,978
2/2/201525.7127.2725.6027.26679,828
1/30/201525.1226.2524.8225.51473,101
1/29/201523.9025.4523.1624.981,617,984
1/28/201521.3821.4220.7720.99202,916
1/27/201520.6421.2620.6421.20183,963
1/26/201520.3021.1520.2321.04179,928
1/23/201520.3020.3720.0320.30119,195
1/22/201520.1920.4220.0120.30169,996
1/21/201519.6420.0419.4519.98111,450
1/20/201519.8819.8819.6619.7073,737
1/16/201519.8520.0019.4819.93156,231
1/15/201520.3620.3619.8919.96112,424
1/14/201520.2920.6320.2020.37127,386
1/13/201520.7321.1320.2420.56103,250
1/12/201520.6120.6720.1120.50117,244
1/9/201520.8220.8820.5020.60108,377
1/8/201519.6220.8919.6120.88241,561
1/7/201519.0619.4218.9119.3898,348
1/6/201519.3519.3518.8118.87135,706
1/5/201519.5619.8118.9319.27225,336
1/2/201520.2120.2119.6519.7392,665
12/31/201420.1820.3619.8320.0598,960
12/30/201419.5020.1819.4020.0697,032
12/29/201419.4019.6219.2619.5281,952
12/26/201419.4919.6419.4419.4582,067
12/24/201419.4919.5419.3219.4563,113
12/23/201419.5019.9319.4519.48184,770
12/22/201419.5019.5719.0119.50184,790
12/19/201419.1719.7019.0419.45540,413
12/18/201418.8719.3018.8119.26105,601
12/17/201418.4318.6318.1818.63285,781
12/16/201418.4718.7018.3818.42155,810
12/15/201419.0319.2518.5318.56127,376
12/12/201419.0019.4318.8318.87150,704
12/11/201419.1919.6819.1919.38125,346
12/10/201419.5019.5719.0419.13166,317
12/9/201418.6219.5018.6119.50152,760
12/8/201419.2519.2818.7418.88147,249
12/5/201419.0019.3119.0019.29119,234
12/4/201419.0719.1918.7719.02242,415
12/3/201418.8719.2818.6619.03120,134
12/2/201418.5819.1018.5818.80136,008
12/1/201418.4118.8818.0518.60211,902
11/28/201418.5118.9318.3918.51122,688
11/26/201418.6518.7118.4918.5987,943
11/25/201418.9719.0518.5918.6978,258
11/24/201419.0019.0818.7318.92118,448
11/21/201418.9919.2418.7218.94132,754
11/20/201418.4018.9618.4018.7485,106
11/19/201418.6918.8518.4418.5662,935
11/18/201418.7919.0618.6618.6985,531
11/17/201419.2419.2418.6218.77100,971
11/14/201419.1619.2819.0419.2464,012
11/13/201419.5019.6219.0319.1773,816
11/12/201419.0719.5118.9419.4470,886
11/11/201419.2319.6919.0519.17315,314
11/10/201418.8319.2518.6719.25140,461
11/7/201418.8818.9518.6818.87139,871
11/6/201419.0719.3518.9018.93148,407
11/5/201419.4119.4218.4619.05163,853
11/4/201418.5919.4118.0119.31323,648
11/3/201419.2519.7018.6818.82496,618
10/31/201419.0619.1918.5019.17368,901
10/30/201418.4718.9018.4018.75161,428
10/29/201418.3018.7218.1318.57282,106
10/28/201417.8518.5517.7518.30163,508
10/27/201417.7317.9017.6017.71154,104
10/24/201417.6317.9617.3717.90162,104
10/23/201417.1218.0517.0517.57276,154
10/22/201416.8017.1016.6816.96212,923
10/21/201416.6016.7916.2816.7585,259
10/20/201416.3116.6116.2816.4160,155
10/17/201416.7016.7016.1916.39158,598
10/16/201415.9916.6315.8916.47147,950
10/15/201415.8216.3715.6316.23175,401
10/14/201415.9216.3215.7516.0792,322
10/13/201415.8116.1615.6315.7496,251
10/10/201415.7216.2715.6315.84125,933
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center