Marinemax Inc $18.11

down -0.50


19/9/2014 04:00 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
9/19/201418.6918.6918.0618.11213,574
9/18/201418.6918.8318.5818.61188,437
9/17/201418.6618.9318.6218.66178,968
9/16/201418.7018.9318.6418.68135,597
9/15/201418.8818.8818.6618.76148,824
9/12/201419.0119.0618.7718.95143,037
9/11/201418.7719.3718.6619.07280,942
9/10/201418.7718.9418.7418.81231,977
9/9/201418.6318.8118.1818.77340,478
9/8/201418.7318.7718.3118.65235,574
9/5/201417.6819.0317.5418.80600,819
9/4/201417.4717.7517.3717.53212,033
9/3/201417.7417.7417.3817.42108,414
9/2/201417.3517.6817.3117.60293,305
8/29/201417.4517.5017.1517.26220,008
8/28/201417.3917.4617.2317.45126,257
8/27/201417.7917.8917.5117.57104,224
8/26/201417.6817.9717.5517.80150,508
8/25/201417.8817.9417.5417.63119,192
8/22/201417.7217.8917.5417.77141,032
8/21/201417.9117.9817.4717.74105,651
8/20/201417.9118.0917.5517.93137,703
8/19/201417.9818.1517.8318.00308,777
8/18/201417.8618.0017.8117.98206,093
8/15/201417.8017.9117.4417.68167,073
8/14/201417.5317.7317.4817.68289,673
8/13/201417.5117.5717.2517.47186,020
8/12/201417.3217.7517.3217.50174,729
8/11/201417.1817.5717.1217.39205,758
8/8/201416.7917.3716.7717.05434,906
8/7/201416.7616.9116.4416.77217,997
8/6/201416.3817.0016.3816.70173,314
8/5/201416.2716.5116.2616.50143,410
8/4/201416.2516.5816.2216.38293,513
8/1/201416.6916.7516.1416.22219,691
7/31/201416.9816.9816.5016.67156,253
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
Trading Center