MarineMax, Inc. Historical Stock Prices

HZO 
$18.01
*  
0.56
3.02%
Get HZO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading HZO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HZO After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.31  18.54  17.43  18.01 519,483
07/29/2015 18.33 18.67 18.16 18.57 369,314
07/28/2015 18.4 18.4 17.68 18.25 297,821
07/27/2015 18.54 18.62 18.14 18.26 311,082
07/24/2015 18.88 19.25 18.5401 18.7 474,438
07/23/2015 21.82 21.95 18.69 18.99 1,075,286
07/22/2015 20.63 22.74 19.5677 22.11 540,304
07/21/2015 21.65 22 21.04 21.63 311,087
07/20/2015 21.64 22.11 21.12 21.73 308,571
07/17/2015 22.04 22.1 21.48 21.55 244,010
07/16/2015 21.97 22.21 21.94 22.14 139,507
07/15/2015 22.61 22.77 21.85 21.92 142,709
07/14/2015 22.73 22.86 22.35 22.57 135,234
07/13/2015 22.25 22.79 22.25 22.68 145,506
07/10/2015 22.01 22.38 21.9 22.08 140,286
07/09/2015 21.13 21.85 21.05 21.68 400,379
07/08/2015 21.88 22 20.92 20.98 400,058
07/07/2015 21.96 22.25 21.67 22.02 259,075
07/06/2015 22.33 22.4325 21.84 21.91 244,968
07/02/2015 24.25 24.25 22.24 22.45 427,948
07/01/2015 23.72 24.34 23.685 24.21 194,075
06/30/2015 22.68 23.68 22.68 23.51 266,384
06/29/2015 22.91 23.41 22.42 22.45 200,248
06/26/2015 23.59 23.63 22.9481 23.07 502,532
06/25/2015 23.9 24.04 23.48 23.52 183,342
06/24/2015 24.42 24.51 23.8 23.83 179,033
06/23/2015 24.8 24.8 24.16 24.41 241,720
06/22/2015 25.12 25.12 24.62 24.67 111,112
06/19/2015 25.12 25.54 24.89 25 259,466
06/18/2015 24.1 25.1 24.06 25.01 195,423
06/17/2015 25.95 26 24.04 24.1 288,143
06/16/2015 25.82 26.05 25.46 25.94 244,040
06/15/2015 25.81 26.09 25.34 25.81 152,064
06/12/2015 25.52 25.94 24.91 25.9 187,376
06/11/2015 25.22 26.102 25.03 25.55 285,376
06/10/2015 24.57 25.5 24.44 25.11 233,484
06/09/2015 24.88 24.9 24.3 24.4 175,882
06/08/2015 25.06 25.17 24.6 24.93 193,758
06/05/2015 25.32 25.72 24.94 25.14 239,122
06/04/2015 24.89 25.77 24.88 25.37 264,681
06/03/2015 23.59 25.33 23.43 25.08 207,191
06/02/2015 23.17 23.96 23.09 23.47 105,205
06/01/2015 24.03 24.1 23.21 23.27 205,958
05/29/2015 23.91 24.224 23.73 23.92 198,610
05/28/2015 23.53 24.07 23.42 23.88 141,512
05/27/2015 23.81 23.81 23.41 23.52 137,557
05/26/2015 24.04 24.24 23.41 23.67 155,543
05/22/2015 24.22 24.49 24.08 24.17 407,365
05/21/2015 23.78 24.48 23.634 24.24 242,530
05/20/2015 23.03 24.16 23 23.86 216,515
05/19/2015 23 23.1 22.5 22.73 121,668
05/18/2015 22.4 23.08 22.35 23.02 106,920
05/15/2015 22.2 22.73 21.855 22.43 212,013
05/14/2015 22.1 22.49 21.53 22.16 227,400
05/13/2015 22.35 22.49 21.96 21.97 164,764
05/12/2015 22.79 22.79 22.065 22.38 145,466
05/11/2015 22.45 23.01 22.035 22.91 220,782
05/08/2015 22.6 22.89 22.35 22.45 220,837
05/07/2015 21.89 22.88 21.755 22.45 298,648
05/06/2015 21.41 21.91 20.58 21.85 350,666
05/05/2015 22.15 22.17 21.16 21.4 256,902
05/04/2015 21.82 22.69 21.73 22.23 321,303
05/01/2015 22.36 22.53 21.76 21.81 487,420
04/30/2015 22.02 22.5 21.39 22.08 567,065
04/29/2015 23.44 23.5 21.99 22.19 394,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?