$22.45 -1.76 (%) Marinemax Inc - NYSE

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
7/1/201523.7224.3423.6924.21194,075
6/30/201522.6823.6822.6823.51266,384
6/29/201522.9123.4122.4222.45200,248
6/26/201523.5923.6322.9523.07502,532
6/25/201523.9024.0423.4823.52183,342
6/24/201524.4224.5123.8023.83179,033
6/23/201524.8024.8024.1624.41241,720
6/22/201525.1225.1224.6224.67111,112
6/19/201525.1225.5424.8925.00259,466
6/18/201524.1025.1024.0625.01195,423
6/17/201525.9526.0024.0424.10288,143
6/16/201525.8226.0525.4625.94244,040
6/15/201525.8126.0925.3425.81152,064
6/12/201525.5225.9424.9125.90187,376
6/11/201525.2226.1025.0325.55285,376
6/10/201524.5725.5024.4425.11233,484
6/9/201524.8824.9024.3024.40175,882
6/8/201525.0625.1724.6024.93193,758
6/5/201525.3225.7224.9425.14239,122
6/4/201524.8925.7724.8825.37264,681
6/3/201523.5925.3323.4325.08207,191
6/2/201523.1723.9623.0923.47105,205
6/1/201524.0324.1023.2123.27205,958
5/29/201523.9124.2223.7323.92198,610
5/28/201523.5324.0723.4223.88141,512
5/27/201523.8123.8123.4123.52137,557
5/26/201524.0424.2423.4123.67155,543
5/22/201524.2224.4924.0824.17407,365
5/21/201523.7824.4823.6324.24242,530
5/20/201523.0324.1623.0023.86216,515
5/19/201523.0023.1022.5022.73121,668
5/18/201522.4023.0822.3523.02106,920
5/15/201522.2022.7321.8622.43212,013
5/14/201522.1022.4921.5322.16227,463
5/13/201522.3522.4921.9621.97164,764
5/12/201522.7922.7922.0722.38145,466
5/11/201522.4523.0122.0422.91220,938
5/8/201522.6022.8922.3522.45220,837
5/7/201521.8922.8821.7622.45298,648
5/6/201521.4121.9120.5821.85350,827
5/5/201522.1522.1721.1621.40256,902
5/4/201521.8222.6921.7322.23321,461
5/1/201522.3622.5321.7621.81487,420
4/30/201522.0222.5021.3922.08567,381
4/29/201523.4423.5021.9922.19394,041
4/28/201523.6323.7023.0323.56374,529
4/27/201523.2723.7022.7323.63589,406
4/24/201524.4524.4522.4822.88740,210
4/23/201525.0125.3522.1024.402,139,687
4/22/201526.5426.7526.1726.69431,418
4/21/201527.0427.0426.5226.56364,322
4/20/201525.8827.3325.6626.86430,611
4/17/201524.7925.7224.7725.61584,298
4/16/201523.8125.2723.6425.16560,222
4/15/201523.5224.0123.1723.79480,903
4/14/201523.9824.1623.7223.91186,093
4/13/201523.5724.2223.4823.97363,911
4/10/201523.9024.0723.4023.50351,520
4/9/201524.8624.8623.9223.93161,439
4/8/201524.7625.0524.5824.80187,227
4/7/201525.1325.5424.7224.79125,950
4/6/201525.3226.0224.8625.09186,650
4/2/201525.6826.1325.2125.56230,107
4/1/201526.4726.4725.5725.64267,951
3/31/201526.8927.1026.2426.51315,561
3/30/201525.9827.0425.8726.99206,058
3/27/201525.2325.7325.2025.69129,969
3/26/201525.2125.3524.8425.32136,916
3/25/201526.1426.2725.3425.35155,513
3/24/201526.3126.5025.8226.03123,002
3/23/201527.1327.3826.2526.28209,737
3/20/201527.1827.6826.7927.251,445,045
3/19/201526.1027.0426.0727.0091,067
3/18/201526.4426.4425.8026.2288,898
3/17/201526.1626.4625.9126.44103,727
3/16/201526.7326.7326.1126.25173,129
3/13/201526.9127.1026.3926.63175,688
3/12/201525.8126.8625.8126.80165,693
3/11/201525.6825.8125.4825.65244,034
3/10/201525.3525.7624.8725.69179,994
3/9/201525.6825.8725.5125.62217,039
3/6/201525.2125.7325.2125.64259,964
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!