MarineMax, Inc. Historical Stock Prices

HZO 
$18.76
*  
0.08
0.43%
Get HZO Alerts
*Delayed - data as of Sep. 17, 2014 15:30 ET  -  Find a broker to begin trading HZO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HZO Real Time
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
15:30  18.78  18.93  18.62  18.76 124,342
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
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
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?