Marinemax Inc $16.25

down -0.42


1/8/2014 12:24 PM  |  NYSE : HZO  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
7/31/201416.9816.9816.5016.67152,701
7/30/201417.3417.3917.0517.17170,795
7/29/201416.8617.2416.7117.21180,117
7/28/201417.0317.0916.7016.89195,922
7/25/201416.8817.2216.8417.07210,934
7/24/201416.0317.1715.2017.05499,721
7/23/201416.1116.5315.9116.26155,754
7/22/201415.9416.1215.8416.10113,012
7/21/201416.1416.1415.7815.83103,634
7/18/201415.7416.2915.7416.26160,880
7/17/201415.6315.9615.5215.78272,318
7/16/201416.0616.0615.6615.72118,711
7/15/201416.3616.4215.8315.9662,663
7/14/201416.5216.6016.1916.3378,534
7/11/201416.2216.4316.1416.2891,425
7/10/201416.5316.5416.2116.28111,280
7/9/201416.7417.1316.7216.92158,435
7/8/201417.1217.1316.6016.68137,545
7/7/201417.3917.4117.0717.25104,291
7/3/201417.2017.6317.1117.5290,037
7/2/201417.0017.3417.0017.18138,428
7/1/201416.8517.6016.8416.98222,537
6/30/201416.6116.7716.5216.7496,136
6/27/201416.3916.6916.2616.69172,378
6/26/201416.5216.6916.2816.39135,384
6/25/201416.2616.5916.0216.54137,785
6/24/201416.0216.4015.9716.26126,109
6/23/201415.8416.1015.6416.02107,288
6/20/201415.8615.8815.5515.85130,908
6/19/201416.0416.1615.7615.8392,504
6/18/201415.9216.0815.8215.9764,461
6/17/201415.7516.1615.5415.9887,893
6/16/201415.7115.8515.5315.8055,597
6/13/201416.2516.2515.7115.7962,224
6/12/201416.3116.3616.1216.1694,500
6/11/201416.2416.3416.0016.3091,121
6/10/201416.5316.5716.1316.3769,440
6/9/201416.3816.5916.1916.59258,224
6/6/201416.3916.5016.3116.35104,931
6/5/201416.0716.3015.8516.2687,764
6/4/201415.9716.1515.8616.04107,005
6/3/201415.9616.1215.8916.00153,602
6/2/201416.1516.1515.9816.00110,439
5/30/201416.0616.2616.0116.07119,178
5/29/201416.0016.2515.9016.03106,974
5/28/201416.2016.3715.9316.00113,328
5/27/201415.4116.5415.3916.30189,215
5/23/201415.1515.4115.1515.2591,998
5/22/201414.9415.2514.6915.2099,345
5/21/201414.6714.9114.6214.81182,673
5/20/201415.1115.1114.4814.61254,627
5/19/201414.8815.1514.8515.12123,575
5/16/201414.6114.9314.5414.88172,006
5/15/201414.8914.8914.4914.65223,365
5/14/201415.9516.0114.8614.95265,238
5/13/201416.1616.1616.0116.01243,212
5/12/201415.9816.3915.8816.20144,016
5/9/201415.5315.9915.5315.93165,556
5/8/201415.3315.7215.0915.66215,772
5/7/201415.7315.7315.3315.38283,257
5/6/201416.1116.1315.5715.66379,435
5/5/201416.5116.7916.1516.21162,274
5/2/201416.3116.7616.2916.66242,828
5/1/201416.0716.3215.7716.32353,020
4/30/201415.9516.1015.7716.06480,621
4/29/201416.1716.2215.7616.06316,548
4/28/201416.2516.2715.7616.05309,281
4/25/201416.2816.3515.8116.13336,101
4/24/201415.0016.9014.9516.25768,938
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
Trading Center