MarineMax, Inc. Historical Stock Prices

HZO 
$24.24
*  
0.38
1.59%
Get HZO Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading HZO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HZO Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  23.76  24.48  23.634  24.24 242,530
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
04/28/2015 23.63 23.7 23.03 23.56 374,529
04/27/2015 23.27 23.7 22.7288 23.63 589,406
04/24/2015 24.45 24.45 22.475 22.88 740,210
04/23/2015 25.01 25.35 22.1 24.4 2,139,687
04/22/2015 26.54 26.75 26.17 26.69 431,418
04/21/2015 27.04 27.04 26.52 26.56 364,322
04/20/2015 25.88 27.33 25.66 26.86 430,611
04/17/2015 24.79 25.72 24.77 25.61 584,298
04/16/2015 23.81 25.27 23.64 25.16 560,222
04/15/2015 23.52 24.01 23.17 23.79 480,903
04/14/2015 23.98 24.16 23.72 23.91 186,093
04/13/2015 23.57 24.22 23.48 23.97 363,911
04/10/2015 23.9 24.07 23.4 23.5 351,520
04/09/2015 24.86 24.86 23.92 23.93 161,439
04/08/2015 24.76 25.05 24.575 24.8 187,227
04/07/2015 25.13 25.54 24.72 24.79 125,950
04/06/2015 25.32 26.02 24.86 25.09 186,650
04/02/2015 25.68 26.13 25.21 25.56 230,107
04/01/2015 26.47 26.47 25.57 25.64 267,951
03/31/2015 26.89 27.095 26.24 26.51 315,561
03/30/2015 25.98 27.04 25.87 26.99 206,058
03/27/2015 25.23 25.73 25.2 25.69 129,969
03/26/2015 25.21 25.35 24.837 25.32 136,916
03/25/2015 26.14 26.27 25.34 25.35 155,513
03/24/2015 26.31 26.4968 25.82 26.03 123,002
03/23/2015 27.13 27.38 26.25 26.28 209,737
03/20/2015 27.18 27.68 26.79 27.25 1,445,045
03/19/2015 26.1 27.035 26.07 27 91,067
03/18/2015 26.44 26.44 25.8 26.22 88,898
03/17/2015 26.16 26.46 25.91 26.44 103,727
03/16/2015 26.73 26.73 26.11 26.25 173,129
03/13/2015 26.91 27.1 26.39 26.63 175,688
03/12/2015 25.81 26.86 25.81 26.8 165,693
03/11/2015 25.68 25.81 25.48 25.65 244,034
03/10/2015 25.35 25.755 24.87 25.69 179,994
03/09/2015 25.68 25.869 25.51 25.62 217,039
03/06/2015 25.21 25.73 25.21 25.64 259,964
03/05/2015 25.16 25.475 24.68 25.43 200,088
03/04/2015 25.64 25.64 24.93 25.08 338,115
03/03/2015 26.33 26.37 25.38 25.82 153,302
03/02/2015 25.24 26.38 25.24 26.35 190,036
02/27/2015 25.87 25.96 25.34 25.35 145,171
02/26/2015 25.97 26.108 25.5 25.96 120,579
02/25/2015 25.71 26.06 25.42 25.92 147,272
02/24/2015 26.53 26.75 25.59 25.67 174,062
02/23/2015 26.35 26.73 26.02 26.42 124,869
*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?