$24.17 -0.07 (%) Marinemax Inc - NYSE

May. 22, 2015 | 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
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
2/6/201527.7428.6927.4827.52459,268
2/5/201527.5928.0627.4527.73316,369
2/4/201527.1727.8026.8827.50513,767
2/3/201527.1527.5126.5727.43728,978
2/2/201525.7127.2725.6027.26679,828
1/30/201525.1226.2524.8225.51473,101
1/29/201523.9025.4523.1624.981,617,984
1/28/201521.3821.4220.7720.99202,916
1/27/201520.6421.2620.6421.20183,963
1/26/201520.3021.1520.2321.04179,928
1/23/201520.3020.3720.0320.30119,195
1/22/201520.1920.4220.0120.30169,996
1/21/201519.6420.0419.4519.98111,450
1/20/201519.8819.8819.6619.7073,737
1/16/201519.8520.0019.4819.93156,231
1/15/201520.3620.3619.8919.96112,424
1/14/201520.2920.6320.2020.37127,386
1/13/201520.7321.1320.2420.56103,250
1/12/201520.6120.6720.1120.50117,244
1/9/201520.8220.8820.5020.60108,377
1/8/201519.6220.8919.6120.88241,561
1/7/201519.0619.4218.9119.3898,348
1/6/201519.3519.3518.8118.87135,706
1/5/201519.5619.8118.9319.27225,336
1/2/201520.2120.2119.6519.7392,665
12/31/201420.1820.3619.8320.0598,960
12/30/201419.5020.1819.4020.0697,032
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center