$17.07 0.00 (%) Marinemax Inc - NYSE

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZO historical data

Date Open High Low Close Volume
2/4/201616.6518.0016.1617.07650,821
2/3/201616.4516.4515.3515.94517,707
2/2/201616.6916.7216.1216.21189,781
2/1/201616.7517.0916.4216.92185,701
1/29/201616.4116.9116.1516.91288,629
1/28/201616.1816.6715.9116.36268,055
1/27/201615.5815.8915.4115.68189,317
1/26/201615.4315.7315.1315.70130,649
1/25/201616.1716.3515.1815.24127,462
1/22/201616.7317.0216.0016.23280,732
1/21/201614.5816.4714.4016.41499,684
1/20/201613.8614.7813.5614.56346,354
1/19/201614.9515.0313.9714.00372,661
1/15/201615.6615.9714.3714.82348,528
1/14/201615.9816.5015.6716.16218,214
1/13/201617.2117.3215.8015.95217,834
1/12/201616.8517.2916.5817.15306,192
1/11/201616.7916.9016.2316.64346,718
1/8/201617.0917.4416.6716.73238,291
1/7/201617.1617.5017.0017.02135,808
1/6/201617.7318.0017.3717.53140,194
1/5/201618.3618.4117.9618.06147,456
1/4/201618.0718.6917.8218.28231,746
12/31/201518.5918.8318.3218.42144,520
12/30/201518.8618.9418.4818.66159,218
12/29/201518.3719.1218.3218.93195,497
12/28/201518.0718.4017.7218.12280,730
12/24/201518.3418.5718.0918.3269,846
12/23/201517.7418.5317.6118.43199,250
12/22/201517.5117.6417.0317.63137,580
12/21/201517.3917.5817.1017.40161,800
12/18/201517.7518.0317.2717.351,072,460
12/17/201518.3118.4317.8417.87279,267
12/16/201517.5018.4017.4218.30228,029
12/15/201517.5917.9317.2717.33243,178
12/14/201517.4217.9617.0017.45344,247
12/11/201517.9718.1417.3817.60273,318
12/10/201518.4318.7118.2118.32204,289
12/9/201518.6919.2818.2318.45246,499
12/8/201518.1918.8417.9418.82237,058
12/7/201518.5018.5917.9218.42204,767
12/4/201517.7218.8417.5618.52309,409
12/3/201518.5219.9217.7217.76451,669
12/2/201518.1618.2217.6017.75238,655
12/1/201518.3618.4017.9018.21168,814
11/30/201519.1319.1617.7818.15315,077
11/27/201518.8619.2818.7419.10103,083
11/25/201518.6019.1318.5018.81415,600
11/24/201517.3418.6517.3418.59267,273
11/23/201517.4717.6617.2917.54276,150
11/20/201516.8917.8116.6317.67266,392
11/19/201516.5116.8316.3016.77174,430
11/18/201516.3716.6116.0716.54221,194
11/17/201515.9216.6815.7616.31271,125
11/16/201514.9315.9014.7715.89229,043
11/13/201514.8515.0714.8014.87233,662
11/12/201514.9315.3614.8815.01200,051
11/11/201515.5015.5014.8315.06156,803
11/10/201515.1015.4514.9815.41129,753
11/9/201516.0416.2015.0115.12247,097
11/6/201516.6916.9516.0916.19223,058
11/5/201516.3216.8715.8616.76333,197
11/4/201515.1816.4115.0116.29354,773
11/3/201515.5117.1814.1315.13795,773
11/2/201515.8616.0215.2915.67396,741
10/30/201515.9216.0815.7215.80226,131
10/29/201515.7016.0515.5715.96210,772
10/28/201514.7515.8014.6615.76173,965
10/27/201514.9414.9514.3214.68248,363
10/26/201515.1715.2114.9214.96165,732
10/23/201515.0215.2714.5115.15196,509
10/22/201515.0015.2914.8014.88153,304
10/21/201515.5115.5314.8114.91154,180
10/20/201515.3415.5615.0815.51151,997
10/19/201515.1715.4614.9215.42190,996
10/16/201515.3315.3314.8815.22180,184
10/15/201514.7515.2914.6215.27173,778
10/14/201515.0415.1514.5314.66218,012
10/13/201515.4916.1614.6614.99369,923
10/12/201515.5615.7815.3315.67113,921
10/9/201515.8215.8215.3315.57159,965
10/8/201515.3116.0815.0615.83377,192
10/7/201515.1115.4315.0015.41462,593
10/6/201515.3515.5014.9715.04255,897
10/5/201514.7015.4414.7015.39287,924
10/2/201514.2214.7413.9314.74253,707
10/1/201514.2014.3714.0114.34246,297
9/30/201514.0114.3314.0014.13307,080
9/29/201514.1614.2913.8613.91261,132
9/28/201514.2214.2714.0514.10238,483
9/25/201514.4114.4914.1714.28282,691
9/24/201514.1014.4413.9914.33322,683
9/23/201514.1214.4113.9914.30241,669
9/22/201514.3814.5214.0314.07244,801
9/21/201514.5714.8914.3114.64129,790
9/18/201515.0415.0914.1014.461,084,765
9/17/201515.2215.5615.0915.24197,202
9/16/201514.8815.3114.8715.20258,525
9/15/201514.8314.9514.5814.83244,410
9/14/201515.1915.2914.6914.77336,385
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center