MarineMax, Inc. Historical Stock Prices

HZO 
$18.75
*  
0.18
0.97%
Get HZO Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading HZO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  18.65  18.90  18.40  18.75 161,328
10/30/2014 18.47 18.9 18.4 18.75 161,428
10/29/2014 18.3 18.72 18.13 18.57 282,106
10/28/2014 17.85 18.55 17.7494 18.3 163,508
10/27/2014 17.73 17.9 17.6 17.71 154,104
10/24/2014 17.63 17.96 17.37 17.9 162,104
10/23/2014 17.12 18.05 17.05 17.57 276,154
10/22/2014 16.8 17.1 16.68 16.96 212,923
10/21/2014 16.6 16.79 16.28 16.75 85,259
10/20/2014 16.31 16.6131 16.28 16.41 60,155
10/17/2014 16.7 16.7 16.19 16.39 158,598
10/16/2014 15.99 16.625 15.89 16.47 147,950
10/15/2014 15.82 16.37 15.6301 16.23 175,401
10/14/2014 15.92 16.32 15.75 16.07 92,322
10/13/2014 15.81 16.16 15.63 15.74 96,251
10/10/2014 15.72 16.27 15.63 15.84 125,933
10/09/2014 16.6 16.6 15.85 15.85 139,597
10/08/2014 16.32 16.73 16.03 16.69 124,632
10/07/2014 16.38 16.435 16.15 16.32 143,836
10/06/2014 17.17 17.22 16.46 16.47 99,206
10/03/2014 17.11 17.1715 16.95 17.13 98,570
10/02/2014 16.35 16.95 16.35 16.93 108,179
10/01/2014 16.75 16.75 16.25 16.44 202,930
09/30/2014 17.45 17.5 16.835 16.85 163,147
09/29/2014 17.32 17.62 17.2 17.48 149,080
09/26/2014 17.59 17.76 17.45 17.51 129,768
09/25/2014 17.71 17.71 17.5 17.59 235,881
09/24/2014 17.55 17.815 17.43 17.73 214,549
09/23/2014 17.68 17.85 17.58 17.58 170,638
09/22/2014 18.04 18.12 17.76 17.79 227,383
09/19/2014 18.69 18.69 18.06 18.11 213,574
09/18/2014 18.69 18.83 18.58 18.61 188,437
09/17/2014 18.66 18.93 18.62 18.66 178,968
09/16/2014 18.7 18.925 18.64 18.68 135,597
09/15/2014 18.88 18.88 18.66 18.76 148,824
09/12/2014 19.01 19.06 18.77 18.95 143,037
09/11/2014 18.77 19.37 18.66 19.07 280,942
09/10/2014 18.77 18.94 18.74 18.81 231,977
09/09/2014 18.63 18.81 18.18 18.77 340,478
09/08/2014 18.73 18.77 18.31 18.65 235,574
09/05/2014 17.68 19.03 17.54 18.8 600,819
09/04/2014 17.47 17.75 17.37 17.53 212,033
09/03/2014 17.74 17.74 17.38 17.42 108,414
09/02/2014 17.35 17.68 17.3101 17.6 293,305
08/29/2014 17.45 17.5 17.15 17.26 220,008
08/28/2014 17.39 17.46 17.23 17.45 126,257
08/27/2014 17.79 17.89 17.51 17.57 104,224
08/26/2014 17.68 17.97 17.55 17.8 150,508
08/25/2014 17.88 17.94 17.54 17.63 119,192
08/22/2014 17.72 17.89 17.54 17.77 141,032
08/21/2014 17.91 17.98 17.47 17.74 105,651
08/20/2014 17.91 18.09 17.55 17.93 137,703
08/19/2014 17.98 18.15 17.83 18 308,777
08/18/2014 17.86 18 17.81 17.98 206,093
08/15/2014 17.8 17.91 17.44 17.68 167,073
08/14/2014 17.53 17.73 17.48 17.68 289,673
08/13/2014 17.51 17.57 17.25 17.47 186,020
08/12/2014 17.32 17.75 17.32 17.5 174,729
08/11/2014 17.18 17.57 17.12 17.39 205,758
08/08/2014 16.79 17.37 16.77 17.05 434,906
08/07/2014 16.76 16.91 16.44 16.77 217,997
08/06/2014 16.38 17 16.38 16.7 173,314
08/05/2014 16.27 16.51 16.26 16.5 143,410
08/04/2014 16.25 16.58 16.22 16.38 293,513
08/01/2014 16.69 16.75 16.14 16.22 219,691
07/31/2014 16.98 16.98 16.5 16.67 156,253
07/30/2014 17.34 17.39 17.05 17.17 170,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?