MarineMax, Inc. Historical Stock Prices

HZO 
$17.17
*  
0.04
0.23%
Get HZO Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.39  17.39  17.05  17.17 170,695
07/29/2014 16.86 17.24 16.71 17.21 180,117
07/28/2014 17.03 17.09 16.7 16.89 183,107
07/25/2014 16.88 17.22 16.84 17.07 210,934
07/24/2014 16.03 17.17 15.2 17.05 499,721
07/23/2014 16.11 16.53 15.905 16.26 155,754
07/22/2014 15.94 16.12 15.84 16.1 113,012
07/21/2014 16.14 16.14 15.78 15.83 103,634
07/18/2014 15.74 16.29 15.74 16.26 160,880
07/17/2014 15.63 15.96 15.52 15.78 272,318
07/16/2014 16.06 16.06 15.66 15.72 118,711
07/15/2014 16.36 16.42 15.83 15.96 62,663
07/14/2014 16.52 16.6 16.19 16.33 78,534
07/11/2014 16.22 16.43 16.14 16.28 91,425
07/10/2014 16.53 16.54 16.21 16.28 111,280
07/09/2014 16.74 17.13 16.715 16.92 158,435
07/08/2014 17.12 17.13 16.6 16.68 137,545
07/07/2014 17.39 17.41 17.07 17.25 104,291
07/03/2014 17.2 17.6246 17.11 17.52 90,037
07/02/2014 17 17.34 17 17.18 138,428
07/01/2014 16.85 17.6 16.84 16.98 222,537
06/30/2014 16.61 16.77 16.52 16.74 96,136
06/27/2014 16.39 16.69 16.26 16.69 172,378
06/26/2014 16.52 16.69 16.28 16.39 135,384
06/25/2014 16.26 16.59 16.02 16.54 137,785
06/24/2014 16.02 16.4 15.97 16.26 126,109
06/23/2014 15.84 16.1 15.6364 16.02 107,288
06/20/2014 15.86 15.88 15.55 15.85 130,908
06/19/2014 16.04 16.16 15.76 15.83 92,504
06/18/2014 15.92 16.08 15.82 15.97 64,461
06/17/2014 15.75 16.16 15.542 15.98 87,893
06/16/2014 15.71 15.85 15.53 15.8 55,597
06/13/2014 16.25 16.25 15.71 15.79 62,224
06/12/2014 16.31 16.36 16.115 16.16 94,377
06/11/2014 16.24 16.34 16 16.3 91,021
06/10/2014 16.53 16.57 16.13 16.37 69,440
06/09/2014 16.38 16.59 16.19 16.59 257,851
06/06/2014 16.39 16.5 16.31 16.35 104,931
06/05/2014 16.07 16.3 15.85 16.26 87,764
06/04/2014 15.97 16.15 15.862 16.04 107,005
06/03/2014 15.96 16.12 15.894 16 153,602
06/02/2014 16.15 16.15 15.98 16 110,439
05/30/2014 16.06 16.26 16.01 16.07 119,178
05/29/2014 16 16.25 15.9 16.03 106,974
05/28/2014 16.2 16.37 15.93 16 113,328
05/27/2014 15.41 16.54 15.39 16.3 189,215
05/23/2014 15.15 15.41 15.15 15.25 91,998
05/22/2014 14.94 15.25 14.69 15.2 99,262
05/21/2014 14.67 14.91 14.62 14.81 182,133
05/20/2014 15.11 15.11 14.48 14.61 254,627
05/19/2014 14.88 15.15 14.85 15.12 123,575
05/16/2014 14.61 14.93 14.54 14.88 172,006
05/15/2014 14.89 14.89 14.49 14.65 223,365
05/14/2014 15.95 16.01 14.86 14.95 265,238
05/13/2014 16.16 16.16 16.01 16.01 243,212
05/12/2014 15.98 16.39 15.882 16.2 144,016
05/09/2014 15.53 15.99 15.53 15.93 165,556
05/08/2014 15.33 15.72 15.09 15.66 215,772
05/07/2014 15.73 15.73 15.33 15.38 283,257
05/06/2014 16.11 16.13 15.57 15.66 379,435
05/05/2014 16.51 16.79 16.15 16.21 162,274
05/02/2014 16.31 16.76 16.292 16.66 242,828
05/01/2014 16.07 16.32 15.77 16.32 353,020
04/30/2014 15.95 16.1 15.77 16.06 480,621
04/29/2014 16.17 16.22 15.76 16.06 316,548
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?