$19.44 +0.05 (%) Marinemax Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
7/22/201619.1019.5819.0319.39161,699
7/21/201619.3819.5618.8519.03141,569
7/20/201618.8619.3318.6919.31211,401
7/19/201618.9818.9918.5718.7698,617
7/18/201618.9919.2218.8118.94143,757
7/15/201619.0519.0818.7618.93123,220
7/14/201619.1919.3818.8818.91148,847
7/13/201619.3619.3918.7919.07230,234
7/12/201619.1919.4119.0619.22157,624
7/11/201618.8819.0818.7819.00152,230
7/8/201618.2718.9518.2718.78260,708
7/7/201617.6918.2217.6917.95262,653
7/6/201617.0817.8817.0817.63190,378
7/5/201617.3317.6016.8817.14173,088
7/1/201616.9917.7116.9917.59354,894
6/30/201616.5817.0116.3216.97286,705
6/29/201616.3016.6416.3016.51303,155
6/28/201616.4616.5416.0916.30345,582
6/27/201616.1516.2115.4916.20384,881
6/24/201616.3316.5915.8616.51734,613
6/23/201616.9018.0616.7517.39748,380
6/22/201616.6116.8616.3216.65250,107
6/21/201616.0816.6015.9916.55489,677
6/20/201616.0516.9515.8416.21484,376
6/17/201615.8515.9715.6715.75311,297
6/16/201616.0216.0215.5715.90300,062
6/15/201616.1516.5916.1116.23213,844
6/14/201616.2516.4115.9416.16243,418
6/13/201616.4916.6016.2416.33185,806
6/10/201616.4516.7216.3516.53195,682
6/9/201616.6016.8316.4016.69224,807
6/8/201616.5316.8116.2016.76161,171
6/7/201616.4716.5816.1816.51178,770
6/6/201616.6316.7416.1816.38199,056
6/3/201616.5317.0116.4416.66194,260
6/2/201616.6616.8816.3816.56257,425
6/1/201616.8616.9316.5016.69289,952
5/31/201617.2717.3916.8216.98339,548
5/27/201616.6917.1816.4517.15143,691
5/26/201617.0117.0716.6716.73132,757
5/25/201616.8117.1816.8116.97186,141
5/24/201616.6316.9316.4116.79229,933
5/23/201616.8217.0016.3016.53306,736
5/20/201616.3416.8816.3416.86157,209
5/19/201616.7616.9916.2716.29281,315
5/18/201617.5017.5316.5716.83546,746
5/17/201618.0818.2017.5617.61205,983
5/16/201617.7218.1517.6218.05199,818
5/13/201617.9818.2017.5717.71197,494
5/12/201617.7218.2717.6618.12237,676
5/11/201618.4818.5017.6517.70200,489
5/10/201618.5318.7318.3018.71139,971
5/9/201618.4718.5118.0818.40204,595
5/6/201618.1518.5117.9518.23161,743
5/5/201618.8018.8018.0218.14229,157
5/4/201618.9519.2918.6818.71238,783
5/3/201618.9219.2818.8819.10169,693
5/2/201619.2519.3218.9519.18311,191
4/29/201619.4819.5318.9419.01311,957
4/28/201619.5619.6419.3519.41429,073
4/27/201619.9920.3019.5219.78333,683
4/26/201620.4320.5018.6919.91541,430
4/25/201619.3819.6618.9219.06619,110
4/22/201618.6319.5818.4419.52400,612
4/21/201618.5218.7818.2918.76203,058
4/20/201618.3418.9118.3418.53315,810
4/19/201618.1418.4518.1318.40199,657
4/18/201617.6518.1417.5618.1480,215
4/15/201617.6217.8217.5517.70102,309
4/14/201617.6417.8717.4417.68125,303
4/13/201616.9318.0116.9317.65189,975
4/12/201616.6416.9816.4616.80136,634
4/11/201616.8817.0016.5516.61240,238
4/8/201616.6116.9016.4416.75258,759
4/7/201617.3117.5316.2916.44569,731
4/6/201617.5417.8017.3217.55282,718
4/5/201618.2318.4117.4917.50252,300
4/4/201619.4619.4718.2718.45248,768
4/1/201619.2519.7219.0819.49159,870
3/31/201619.5219.6519.0419.47257,602
3/30/201619.7019.9419.2419.48150,602
3/29/201618.7320.0518.5419.67410,196
3/28/201618.7419.0118.4218.8198,474
3/24/201618.5018.7718.2418.57129,025
3/23/201618.9619.1118.3918.50144,402
3/22/201619.4819.5818.8519.04179,899
3/21/201618.8419.9918.8419.73331,456
3/18/201617.9219.1417.7818.95719,200
3/17/201617.5017.9017.0817.77175,071
3/16/201617.2317.5717.1017.57229,333
3/15/201617.5917.6417.0117.30296,387
3/14/201617.9517.9517.3717.73198,446
3/11/201618.0318.0617.4318.05184,834
3/10/201618.0418.2017.0117.82194,043
3/9/201618.5918.5917.6317.95232,113
3/8/201618.7618.8017.6918.48264,860
3/7/201618.7519.0318.4818.87142,920
3/4/201618.8419.0818.6418.80159,891
3/3/201618.5118.8718.3718.86131,065
3/2/201618.5518.6218.2318.57124,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center