$21.23 0.00 (%) Marinemax Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201620.9821.3620.8521.23157,230
9/27/201621.0421.2020.8421.01207,115
9/26/201620.8221.1420.6321.05119,701
9/23/201620.8421.2320.7821.07320,816
9/22/201620.4820.9620.3020.95227,385
9/21/201619.6920.5019.6920.40342,452
9/20/201619.6320.0419.5919.65197,933
9/19/201619.5019.8619.4619.58148,255
9/16/201619.3019.5519.2919.41242,676
9/15/201618.8119.5018.7419.40197,802
9/14/201618.4418.9818.2318.79163,501
9/13/201618.4318.6018.3018.35223,335
9/12/201618.5618.6818.3318.61281,427
9/9/201619.5219.5218.6818.71249,971
9/8/201619.7620.0319.4019.69138,727
9/7/201619.5519.9119.4919.89141,535
9/6/201620.0520.0519.5819.61156,091
9/2/201619.9220.0219.7719.98136,484
9/1/201619.8220.0319.5619.85121,608
8/31/201619.9219.9419.5319.83154,056
8/30/201619.7720.0719.7219.87195,496
8/29/201619.6319.8819.5119.7274,911
8/26/201619.8120.0419.5819.64120,537
8/25/201619.3519.9119.3519.75214,096
8/24/201619.5919.7919.2919.48146,983
8/23/201619.7520.0319.6619.66160,958
8/22/201619.8519.9619.5719.59110,022
8/19/201619.5719.8819.0719.86279,827
8/18/201619.6219.9419.5019.75246,042
8/17/201619.7719.8219.4619.59345,814
8/16/201620.4620.6319.7119.71403,302
8/15/201620.4220.7120.3920.46140,251
8/12/201620.3120.5320.2720.42112,873
8/11/201620.2720.6120.2520.38212,273
8/10/201620.4320.5520.1120.17152,606
8/9/201620.2920.8020.2720.43342,083
8/8/201620.2920.5420.2120.39460,920
8/5/201620.2420.5020.1720.24431,091
8/4/201620.2520.4819.9120.04412,713
8/3/201619.4920.2619.2920.17496,245
8/2/201619.9020.0019.5619.63311,078
8/1/201620.1720.4619.8519.95354,677
7/29/201619.9520.4219.9520.20593,535
7/28/201620.3020.4819.4919.94549,150
7/27/201620.1020.9019.9320.24582,636
7/26/201621.6422.0319.3720.001,507,409
7/25/201619.3919.8919.3519.79517,098
7/22/201619.1019.5819.0319.39161,699
7/21/201619.3819.5618.8519.03141,569
7/20/201618.8619.3318.6919.31211,401
7/19/201618.9818.9918.5718.7698,617
7/18/201618.9919.2218.8118.94143,757
7/15/201619.0519.0818.7618.93123,220
7/14/201619.1919.3818.8818.91148,847
7/13/201619.3619.3918.7919.07230,234
7/12/201619.1919.4119.0619.22157,624
7/11/201618.8819.0818.7819.00152,230
7/8/201618.2718.9518.2718.78260,708
7/7/201617.6918.2217.6917.95262,653
7/6/201617.0817.8817.0817.63190,378
7/5/201617.3317.6016.8817.14173,088
7/1/201616.9917.7116.9917.59354,894
6/30/201616.5817.0116.3216.97286,705
6/29/201616.3016.6416.3016.51303,155
6/28/201616.4616.5416.0916.30345,582
6/27/201616.1516.2115.4916.20384,881
6/24/201616.3316.5915.8616.51734,613
6/23/201616.9018.0616.7517.39748,380
6/22/201616.6116.8616.3216.65250,107
6/21/201616.0816.6015.9916.55489,677
6/20/201616.0516.9515.8416.21484,376
6/17/201615.8515.9715.6715.75311,297
6/16/201616.0216.0215.5715.90300,062
6/15/201616.1516.5916.1116.23213,844
6/14/201616.2516.4115.9416.16243,418
6/13/201616.4916.6016.2416.33185,806
6/10/201616.4516.7216.3516.53195,682
6/9/201616.6016.8316.4016.69224,807
6/8/201616.5316.8116.2016.76161,171
6/7/201616.4716.5816.1816.51178,770
6/6/201616.6316.7416.1816.38199,056
6/3/201616.5317.0116.4416.66194,260
6/2/201616.6616.8816.3816.56257,425
6/1/201616.8616.9316.5016.69289,952
5/31/201617.2717.3916.8216.98339,548
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center