$16.27 -0.10 (%) Marinemax Inc - NYSE

Aug. 28, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
8/27/201515.8116.4515.5916.37436,760
8/26/201515.3715.6914.4815.60655,949
8/25/201516.1116.1414.9314.97538,098
8/24/201515.7515.9215.4915.62396,473
8/21/201516.5816.9216.3116.68420,236
8/20/201517.2217.3716.8516.90205,761
8/19/201517.4917.5116.8917.35367,211
8/18/201517.6218.3817.6217.69549,096
8/17/201517.0917.3016.6417.19372,213
8/14/201516.9417.2516.8417.16286,159
8/13/201516.8117.2716.6616.98425,092
8/12/201516.8316.9916.4916.75311,042
8/11/201516.2717.0216.2316.93418,873
8/10/201516.5816.6316.2116.44344,382
8/7/201516.8317.1616.5916.64172,283
8/6/201517.2817.2816.4416.86437,266
8/5/201517.2217.4816.3017.26529,596
8/4/201517.5917.8416.5417.08693,789
8/3/201518.1018.1417.3917.54318,921
7/31/201517.9918.3017.9318.06334,056
7/30/201518.5218.5417.4318.01520,183
7/29/201518.3318.6718.1618.57369,314
7/28/201518.4018.4017.6818.25297,821
7/27/201518.5418.6218.1418.26311,082
7/24/201518.8819.2518.5418.70474,438
7/23/201521.8221.9518.6918.991,075,286
7/22/201520.6322.7419.5722.11540,304
7/21/201521.6522.0021.0421.63311,154
7/20/201521.6422.1121.1221.73308,571
7/17/201522.0422.1021.4821.55244,010
7/16/201521.9722.2121.9422.14139,507
7/15/201522.6122.7721.8521.92142,709
7/14/201522.7322.8622.3522.57135,234
7/13/201522.2522.7922.2522.68145,506
7/10/201522.0122.3821.9022.08140,286
7/9/201521.1321.8521.0521.68400,379
7/8/201521.8822.0020.9220.98400,058
7/7/201521.9622.2521.6722.02259,075
7/6/201522.3322.4321.8421.91244,968
7/2/201524.2524.2522.2422.45427,948
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
  • 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!