$17.15 +0.42 (%) Marinemax Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201616.6917.1816.4517.15143,691
5/26/201617.0117.0716.6716.73132,757
5/25/201616.8117.1816.8116.97186,141
5/24/201616.6316.9316.4116.79229,933
5/23/201616.8217.0016.3016.53306,736
5/20/201616.3416.8816.3416.86157,209
5/19/201616.7616.9916.2716.29281,315
5/18/201617.5017.5316.5716.83546,746
5/17/201618.0818.2017.5617.61205,983
5/16/201617.7218.1517.6218.05199,818
5/13/201617.9818.2017.5717.71197,494
5/12/201617.7218.2717.6618.12237,676
5/11/201618.4818.5017.6517.70200,489
5/10/201618.5318.7318.3018.71139,971
5/9/201618.4718.5118.0818.40204,595
5/6/201618.1518.5117.9518.23161,743
5/5/201618.8018.8018.0218.14229,157
5/4/201618.9519.2918.6818.71238,783
5/3/201618.9219.2818.8819.10169,693
5/2/201619.2519.3218.9519.18311,191
4/29/201619.4819.5318.9419.01311,957
4/28/201619.5619.6419.3519.41429,073
4/27/201619.9920.3019.5219.78333,683
4/26/201620.4320.5018.6919.91541,430
4/25/201619.3819.6618.9219.06619,110
4/22/201618.6319.5818.4419.52400,612
4/21/201618.5218.7818.2918.76203,058
4/20/201618.3418.9118.3418.53315,810
4/19/201618.1418.4518.1318.40199,657
4/18/201617.6518.1417.5618.1480,215
4/15/201617.6217.8217.5517.70102,309
4/14/201617.6417.8717.4417.68125,303
4/13/201616.9318.0116.9317.65189,975
4/12/201616.6416.9816.4616.80136,634
4/11/201616.8817.0016.5516.61240,238
4/8/201616.6116.9016.4416.75258,759
4/7/201617.3117.5316.2916.44569,731
4/6/201617.5417.8017.3217.55282,718
4/5/201618.2318.4117.4917.50252,300
4/4/201619.4619.4718.2718.45248,768
4/1/201619.2519.7219.0819.49159,870
3/31/201619.5219.6519.0419.47257,602
3/30/201619.7019.9419.2419.48150,602
3/29/201618.7320.0518.5419.67410,196
3/28/201618.7419.0118.4218.8198,474
3/24/201618.5018.7718.2418.57129,025
3/23/201618.9619.1118.3918.50144,402
3/22/201619.4819.5818.8519.04179,899
3/21/201618.8419.9918.8419.73331,456
3/18/201617.9219.1417.7818.95719,200
3/17/201617.5017.9017.0817.77175,071
3/16/201617.2317.5717.1017.57229,333
3/15/201617.5917.6417.0117.30296,387
3/14/201617.9517.9517.3717.73198,446
3/11/201618.0318.0617.4318.05184,834
3/10/201618.0418.2017.0117.82194,043
3/9/201618.5918.5917.6317.95232,113
3/8/201618.7618.8017.6918.48264,860
3/7/201618.7519.0318.4818.87142,920
3/4/201618.8419.0818.6418.80159,891
3/3/201618.5118.8718.3718.86131,065
3/2/201618.5518.6218.2318.57124,406
3/1/201617.8218.4617.6718.44154,596
2/29/201617.3517.8117.2117.74281,198
2/26/201617.4017.4417.0917.30122,488
2/25/201617.4517.6816.9217.24147,489
2/24/201617.0317.5316.9317.49158,358
2/23/201618.3018.6117.3717.40188,907
2/22/201616.9718.2216.6518.22312,854
2/19/201616.4116.7116.0716.38216,926
2/18/201617.1817.3516.2316.46192,918
2/17/201616.6417.5416.5417.25257,758
2/16/201615.9616.4715.7616.44145,400
2/12/201615.2315.9114.9915.73207,881
2/11/201614.6415.2914.3715.02197,578
2/10/201615.1115.5514.9214.95215,625
2/9/201614.8015.3114.6315.01196,135
2/8/201615.9116.0814.4815.02408,221
2/5/201617.6417.9815.7816.30454,208
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center