$18.90 -0.30 (%) Marinemax Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

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
12/1/201618.8019.6018.8019.20344,882
11/30/201618.7018.8518.5018.80222,994
11/29/201618.4018.9018.3518.65192,174
11/28/201618.6018.6018.0518.25128,122
11/25/201618.7018.8018.2518.6059,832
11/23/201618.8518.9518.4018.60228,983
11/22/201618.5519.1018.4818.85222,524
11/21/201618.1518.3017.5018.30458,368
11/18/201617.6018.2517.3518.10260,374
11/17/201617.2517.6017.0517.60354,248
11/16/201617.1517.4016.8817.15285,899
11/15/201617.0017.3516.7017.25313,384
11/14/201617.3017.9517.0017.10532,717
11/11/201617.0517.2016.7517.10407,241
11/10/201615.9517.0515.8017.00827,074
11/9/201615.1515.9515.1015.80475,514
11/8/201615.7016.1015.3515.65468,354
11/7/201616.0016.1515.6015.60532,446
11/4/201615.9016.0515.4815.60437,124
11/3/201616.1016.1015.6015.90341,340
11/2/201616.3016.6015.8516.10718,911
11/1/201616.7017.7015.8016.451,743,006
10/31/201619.1020.0518.8519.95251,594
10/28/201618.9519.7018.9519.30118,106
10/27/201620.0020.0018.8519.05168,395
10/26/201620.3520.5019.8019.90154,018
10/25/201621.3521.5020.3020.45161,529
10/24/201621.0521.5521.0021.45219,477
10/21/201620.7520.9520.4520.85121,643
10/20/201621.3521.3520.9021.00109,004
10/19/201620.9021.5520.7021.30134,023
10/18/201621.1021.1020.6520.8565,000
10/17/201620.9521.0020.6020.70114,213
10/14/201620.9121.0720.7820.86116,937
10/13/201620.8820.9320.4720.71159,017
10/12/201620.6821.0820.6320.9796,375
10/11/201621.3821.4220.6220.64109,466
10/10/201621.2021.5821.1521.36155,551
10/7/201620.9821.0720.7820.8990,774
10/6/201621.1421.1420.8720.97202,292
10/5/201621.1521.5121.1321.20106,876
10/4/201620.9221.5420.9221.10350,946
10/3/201620.8220.9620.7120.92185,090
9/30/201620.7821.1320.6920.95171,649
9/29/201621.1321.1320.6720.70123,554
9/28/201620.9821.3620.8521.23157,230
9/27/201621.0421.2020.8421.01207,115
9/26/201620.8221.1420.6321.05119,701
9/23/201620.8421.2320.7821.07320,816
9/22/201620.4820.9620.3020.95227,385
9/21/201619.6920.5019.6920.40342,452
9/20/201619.6320.0419.5919.65197,933
9/19/201619.5019.8619.4619.58148,255
9/16/201619.3019.5519.2919.41242,676
9/15/201618.8119.5018.7419.40197,802
9/14/201618.4418.9818.2318.79163,501
9/13/201618.4318.6018.3018.35223,335
9/12/201618.5618.6818.3318.61281,427
9/9/201619.5219.5218.6818.71249,971
9/8/201619.7620.0319.4019.69138,727
9/7/201619.5519.9119.4919.89141,535
9/6/201620.0520.0519.5819.61156,091
9/2/201619.9220.0219.7719.98136,484
9/1/201619.8220.0319.5619.85121,608
8/31/201619.9219.9419.5319.83154,056
8/30/201619.7720.0719.7219.87195,496
8/29/201619.6319.8819.5119.7274,911
8/26/201619.8120.0419.5819.64120,537
8/25/201619.3519.9119.3519.75214,096
8/24/201619.5919.7919.2919.48146,983
8/23/201619.7520.0319.6619.66160,958
8/22/201619.8519.9619.5719.59110,022
8/19/201619.5719.8819.0719.86279,827
8/18/201619.6219.9419.5019.75246,042
8/17/201619.7719.8219.4619.59345,814
8/16/201620.4620.6319.7119.71403,302
8/15/201620.4220.7120.3920.46140,251
8/12/201620.3120.5320.2720.42112,873
8/11/201620.2720.6120.2520.38212,273
8/10/201620.4320.5520.1120.17152,606
8/9/201620.2920.8020.2720.43342,083
8/8/201620.2920.5420.2120.39460,920
8/5/201620.2420.5020.1720.24431,091
8/4/201620.2520.4819.9120.04412,713
8/3/201619.4920.2619.2920.17496,245
8/2/201619.9020.0019.5619.63311,078
8/1/201620.1720.4619.8519.95354,677
7/29/201619.9520.4219.9520.20593,535
7/28/201620.3020.4819.4919.94549,150
7/27/201620.1020.9019.9320.24582,636
7/26/201621.6422.0319.3720.001,507,409
7/25/201619.3919.8919.3519.79517,098
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center