Home > Quotes > HZO > Historical Prices

MarineMax, Inc. Historical Stock Prices

HZO 
$11.96
*  
0.18
  negative  
1.48%
Get HZO Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.14  12.225  11.95  11.96 93,801
06/19/2013 12.13 12.225 11.95 11.96 93,801
06/18/2013 11.79 12.15 11.79 12.14 67,620
06/17/2013 11.74 11.78 11.58 11.75 371,338
06/14/2013 11.99 11.99 11.53 11.64 106,378
06/13/2013 11.9 12.07 11.71 12.05 61,680
06/12/2013 12.38 12.45 11.93 11.94 123,060
06/11/2013 12 12.36 11.89 12.35 149,301
06/10/2013 12.06 12.26 11.96 12.25 50,180
06/07/2013 12.05 12.15 11.86 12.06 108,740
06/06/2013 11.39 12 11.3 11.94 82,997
06/05/2013 11.72 11.72 11.37 11.42 111,789
06/04/2013 11.93 12.16 11.54 11.78 99,751
06/03/2013 11.51 12.04 11.44 11.93 153,448
05/31/2013 11.42 11.53 11.24 11.49 80,097
05/30/2013 11.44 11.54 11.3 11.53 65,615
05/29/2013 11.71 11.75 11.34 11.48 100,700
05/28/2013 11.92 12 11.7 11.85 111,346
05/24/2013 11.82 11.88 11.64 11.78 169,796
05/23/2013 11.74 12.03 11.73 11.91 128,526
05/22/2013 12.2 12.299 11.78 11.9 150,114
05/21/2013 12.3 12.3 12.12 12.17 75,069
05/20/2013 12.45 12.55 12.16 12.3 153,409
05/17/2013 12.44 12.51 12.3 12.5 108,422
05/16/2013 12.72 12.73 12.16 12.39 167,390
05/15/2013 12.73 12.87 12.58 12.76 88,186
05/14/2013 12.79 12.85 12.7 12.83 74,008
05/13/2013 12.65 12.85 12.63 12.8 70,796
05/10/2013 12.75 12.85 12.57 12.71 78,332
05/09/2013 12.54 12.83 12.44 12.76 132,713
05/08/2013 12.29 12.61 12.14 12.55 156,226
05/07/2013 11.5 12.37 11.5 12.37 332,783
05/06/2013 11.2 11.24 11.04 11.18 163,320
05/03/2013 11.19 11.43 11.13 11.17 298,178
05/02/2013 11.05 11.25 10.95 11 96,689
05/01/2013 11.55 11.55 10.85 10.94 231,165
04/30/2013 11.81 11.82 11.3 11.59 217,136
04/29/2013 12.22 12.22 11.74 11.78 162,282
04/26/2013 12.81 12.85 12.12 12.15 255,002
04/25/2013 11.99 12.91 11.99 12.83 305,597
04/24/2013 12.53 12.53 11.98 12.19 142,856
04/23/2013 12.21 12.54 12.16 12.54 138,451
04/22/2013 12.24 12.24 11.7 12.13 163,208
04/19/2013 12.15 12.53 12.05 12.19 140,137
04/18/2013 12.67 12.69 12.02 12.11 135,533
04/17/2013 12.66 12.82 12.47 12.67 167,861
04/16/2013 12.63 13.25 12.63 12.83 197,088
04/15/2013 12.79 12.8852 12.3 12.33 140,045
04/12/2013 13.26 13.26 12.85 12.93 45,751
04/11/2013 13.23 13.54 13.18 13.31 70,298
04/10/2013 12.85 13.31 12.77 13.21 106,384
04/09/2013 12.78 12.99 12.7401 12.88 73,234
04/08/2013 12.85 12.85 12.47 12.79 76,678
04/05/2013 12.27 12.78 12.2 12.77 122,961
04/04/2013 12.64 12.86 12.44 12.65 100,790
04/03/2013 13.07 13.07 12.52 12.67 137,529
04/02/2013 13.36 13.37 12.97 13.03 87,084
04/01/2013 13.58 13.72 13.28 13.35 138,764
03/28/2013 13.69 13.69 13.53 13.59 143,488
03/27/2013 13.59 13.66 13.47 13.63 63,169
03/26/2013 13.73 13.805 13.561 13.75 75,891
03/25/2013 13.79 13.9 13.48 13.63 89,502
03/22/2013 13.51 13.71 13.48 13.7 54,225
03/21/2013 13.47 13.52 13.2 13.49 107,919
03/20/2013 13.59 13.65 13.36 13.56 81,097
03/19/2013 13.49 13.51 13.25 13.4 92,046
03/18/2013 13.14 13.6 13.11 13.48 93,664
03/15/2013 14.02 14.18 13.32 13.36 547,939
03/14/2013 13.64 13.87 13.64 13.84 153,376
03/13/2013 13.35 13.6 13.33 13.57 178,999
03/12/2013 13.3 13.42 13.09 13.35 106,470
03/11/2013 13.22 13.44 13.03 13.38 137,454
03/08/2013 13.37 13.37 13.15 13.25 128,451
03/07/2013 13.19 13.21 13.08 13.21 110,367
03/06/2013 13.76 13.76 13.22 13.33 79,808
03/05/2013 13.41 13.838 13.27 13.74 166,851
03/04/2013 13.1 13.39 12.9601 13.33 142,160
03/01/2013 12.82 13.22 12.69 13.1 82,260
02/28/2013 12.98 13.0854 12.8 12.95 103,709
02/27/2013 12.72 13.11 12.7 12.98 113,142
02/26/2013 12.74 12.83 12.5375 12.76 105,940
02/25/2013 13.11 13.11 12.65 12.69 138,647
02/22/2013 13.22 13.36 12.95 13 89,411
02/21/2013 13.44 13.49 12.7 13.09 249,622
02/20/2013 14.04 14.07 13.44 13.48 215,575
02/19/2013 13.32 13.95 12.99 13.9 322,473
02/15/2013 13.24 13.38 13.14 13.25 195,663
02/14/2013 12.92 13.155 12.82 13.13 282,042
02/13/2013 12.61 13 12.5 13 214,078
02/12/2013 12.64 12.64 12.52 12.61 75,918
02/11/2013 12.62 12.62 12.29 12.6 131,277
02/08/2013 12.36 12.59 12.18 12.44 98,108
02/07/2013 12.43 12.43 12 12.38 101,209
02/06/2013 12.07 12.5 11.96 12.48 112,140
02/05/2013 12.28 12.28 11.9 12.18 226,492
02/04/2013 12.11 12.32 11.97 12.27 158,917
02/01/2013 11.91 12.37 11.69 12.29 408,397
01/31/2013 11.44 11.7 11.2 11.68 229,721
01/30/2013 11.65 11.93 11.4 11.5 165,247
01/29/2013 12 12.68 11.57 11.69 537,299
01/28/2013 11.79 11.97 10.7 11.75 209,969
01/25/2013 11.76 11.92 11.56 11.8 219,418
01/24/2013 11.39 11.82 11.39 11.7 369,994
01/23/2013 11.94 11.94 11.27 11.4 404,748
01/22/2013 11.42 11.94 11.32 11.94 222,678
01/18/2013 10.95 11.48 10.83 11.45 255,131
01/17/2013 10.08 10.97 9.99 10.92 179,877
01/16/2013 10.02 10.1 9.91 10.01 155,263
01/15/2013 10.01 10.11 9.93 10.06 96,683
01/14/2013 9.46 10.09 9.3 10.05 200,506
01/11/2013 10.22 10.22 9.98 10.11 108,780
01/10/2013 10.07 10.19 9.92 10.14 90,442
01/09/2013 10.12 10.18 10 10.06 87,264
01/08/2013 10.18 10.27 9.91 10.18 167,520
01/07/2013 10.14 10.2595 9.88 10.22 237,786
01/04/2013 9.79 10.2 9.62 10.17 759,444
01/03/2013 9.3 9.79 9.05 9.76 65,274
01/02/2013 8.6 9.26 8.6 9.26 114,618
12/31/2012 8.62 8.99 8.6082 8.94 43,076
12/28/2012 8.55 8.76 8.48 8.64 26,033
12/27/2012 8.38 8.61 8.38 8.59 26,024
12/26/2012 8.67 8.68 8.25 8.33 31,094
12/24/2012 8.8 8.8 8.52 8.68 24,234
12/21/2012 8.98 9.02 8.78 8.84 212,224
12/20/2012 8.94 9.05 8.72 9.05 76,904
12/19/2012 8.76 8.98 8.6201 8.97 24,720
12/18/2012 8.59 8.85 8.59 8.8 46,308
12/17/2012 8.39 8.62 8.35 8.59 44,547
12/14/2012 8.35 8.4 8.3 8.36 27,210
12/13/2012 8.61 8.6484 8.4 8.4 20,521
12/12/2012 8.41 8.63 8.38 8.6 33,525
12/11/2012 8.31 8.42 8.21 8.38 44,894
12/10/2012 8.42 8.42 8.18 8.33 22,639
12/07/2012 8.72 8.72 8.295 8.42 18,920
12/06/2012 8.59 8.63 8.42 8.63 13,497
12/05/2012 8.73 8.73 8.44 8.56 37,730
12/04/2012 8.46 8.69 8.31 8.68 82,524
12/03/2012 8.31 8.5 8.15 8.44 32,689
11/30/2012 8.26 8.35 8.14 8.26 67,950
11/29/2012 7.97 8.22 7.83 8.22 47,163
11/28/2012 7.49 7.9 7.46 7.84 50,721
11/27/2012 7.54 7.74 7.49 7.51 67,105
11/26/2012 7.49 7.63 7.46 7.57 52,120
11/23/2012 7.53 7.6313 7.47 7.5 22,371
11/21/2012 7.4801 7.53 7.4586 7.5 15,107
11/20/2012 7.46 7.6 7.42 7.48 52,283
11/19/2012 7.51 7.59 7.39 7.5 42,231
11/16/2012 7.44 7.49 7.31 7.39 66,987
11/15/2012 7.66 7.66 7.4 7.48 94,406
11/14/2012 7.77 7.89 7.61 7.65 44,074
11/13/2012 7.66 7.82 7.63 7.72 19,708
11/12/2012 7.97 7.97 7.71 7.73 28,753
11/09/2012 7.51 7.98 7.5 7.92 51,604
11/08/2012 7.86 7.91 7.54 7.57 38,229
11/07/2012 7.87 7.95 7.69 7.85 43,518
11/06/2012 7.91 8.06 7.91 8 41,040
11/05/2012 8.01 8.05 7.94 7.94 47,145
11/02/2012 8.07 8.07 7.96 7.99 79,427
11/01/2012 8.4 8.4 7.83 8 74,643
10/31/2012 7.97 8.32 7.95 8.23 58,275
10/26/2012 8.04 8.04 7.76 7.99 24,759
10/25/2012 7.74 8.07 7.47 8.04 52,063
10/24/2012 7.33 7.65 7.3 7.65 52,991
10/23/2012 7.33 7.35 7.25 7.29 78,428
10/22/2012 7.26 7.5 7.23 7.43 54,601
10/19/2012 7.5 7.53 7.17 7.3 51,700
10/18/2012 7.64 7.71 7.52 7.52 66,206
10/17/2012 7.56 7.79 7.55 7.67 70,043
10/16/2012 7.65 7.72 7.58 7.58 49,875
10/15/2012 7.6 7.61 7.56 7.6 51,326
10/12/2012 7.87 7.9 7.52 7.55 46,088
10/11/2012 7.97 8.0132 7.8515 7.92 20,273
10/10/2012 7.91 7.9623 7.8 7.89 21,422
10/09/2012 8.17 8.1945 7.86 7.88 23,286
10/08/2012 8.01 8.26 8.01 8.19 13,936
10/05/2012 8.2 8.24 7.99 8.1 20,029
10/04/2012 8.09 8.13 7.82 8.12 34,199
10/03/2012 8.27 8.29 7.97 8.03 33,835
10/02/2012 8.41 8.41 8.1 8.25 41,402
10/01/2012 8.34 8.46 8.21 8.33 39,501
09/28/2012 8.45 8.45 8.28 8.29 41,998
09/27/2012 8.62 8.62 8.28 8.5 53,504
09/26/2012 8.68 8.68 8.44 8.54 24,658
09/25/2012 8.96 8.98 8.61 8.66 39,603
09/24/2012 8.82 8.99 8.61 8.9 38,369
09/21/2012 9.07 9.07 8.85 8.9 118,973
09/20/2012 9.02 9.02 8.77 8.93 30,177
09/19/2012 9.15 9.17 8.98 9.07 31,694
09/18/2012 9.21 9.25 9 9.08 38,419
09/17/2012 9.13 9.25 8.9 9.23 50,067
09/14/2012 8.97 9.23 8.88 9.14 87,129
09/13/2012 8.66 9.17 8.5707 8.94 175,438
09/12/2012 8.42 8.72 8.36 8.67 65,807
09/11/2012 8.2 8.46 8.2 8.4 49,709
09/10/2012 8.08 8.26 7.88 8.2 54,700
09/07/2012 7.6 8.1 7.6 8.1 78,778
09/06/2012 7.26 7.65 7.2 7.64 159,711
09/05/2012 7.34 7.42 7.16 7.16 75,793
09/04/2012 7.25 7.45 7.18 7.34 79,202
08/31/2012 7.34 7.34 7.2 7.21 66,399
08/30/2012 7.25 7.255 7.19 7.21 25,663
08/29/2012 7.4 7.45 7.21 7.31 72,860
08/28/2012 7.35 7.485 7.31 7.4 66,363
08/27/2012 7.77 7.77 7.31 7.35 155,036
08/24/2012 7.64 7.78 7.47 7.73 48,960
08/23/2012 7.62 7.75 7.52 7.69 65,162
08/22/2012 7.64 7.755 7.58 7.67 61,453
08/21/2012 7.77 7.94 7.66 7.69 89,506
08/20/2012 7.58 7.78 7.5 7.75 57,691
08/17/2012 7.45 7.72 7.42 7.63 103,823
08/16/2012 7.43 7.5 7.4 7.48 61,595
08/15/2012 7.37 7.5 7.34 7.41 71,873
08/14/2012 7.23 7.49 7.22 7.4 86,427
08/13/2012 7.25 7.33 7.03 7.19 52,565
08/10/2012 7.27 7.35 7.1 7.3 23,768
08/09/2012 7.46 7.53 7.23 7.28 55,040
08/08/2012 7.46 7.55 7.38 7.49 52,829
08/07/2012 7.47 7.57 7.39 7.48 79,173
08/06/2012 7.48 7.6 7.36 7.36 102,628
08/03/2012 7.46 7.556 7.38 7.43 100,326
08/02/2012 7.22 7.54 7.22 7.29 106,729
08/01/2012 7.51 7.57 7.33 7.34 146,321
07/31/2012 7.31 7.57 7.1135 7.44 246,198
07/30/2012 7.3 7.77 7.24 7.33 202,453
07/27/2012 7.36 7.58 7.02 7.28 480,071
07/26/2012 8.92 8.92 6.815 7.08 834,512
07/25/2012 8.95 9.15 8.85 8.93 98,398
07/24/2012 9.05 9.05 8.76 8.89 68,517
07/23/2012 9.16 9.16 8.92 8.99 94,797
07/20/2012 9.25 9.45 9.178 9.42 104,408
07/19/2012 9.38 9.48 9.25 9.4 49,638
07/18/2012 8.96 9.49 8.96 9.38 72,242
07/17/2012 9.15 9.1699 8.89 9.01 78,355
07/16/2012 9.11 9.23 9.015 9.1 80,354
07/13/2012 8.92 9.175 8.81 9.13 89,481
07/12/2012 9.19 9.19 8.75 8.83 132,321
07/11/2012 9.4 9.45 9.22 9.3 79,991
07/10/2012 9.8 9.8199 9.32 9.38 79,781
07/09/2012 9.89 9.89 9.57 9.7 88,769
07/06/2012 9.77 9.92 9.77 9.86 102,198
07/05/2012 9.67 10.03 9.67 9.91 56,776
07/03/2012 9.65 9.78 9.5 9.71 70,016
07/02/2012 9.57 9.63 9.46 9.63 82,950
06/29/2012 9.36 9.75 9.32 9.51 113,100
06/28/2012 9.08 9.33 8.91 9.1 130,465
06/27/2012 9.38 9.5797 9.12 9.2 61,366
06/26/2012 9.41 9.58 9.3 9.37 112,132
06/25/2012 9.53 9.65 9.31 9.45 122,549
06/22/2012 9.58 9.9 9.43 9.81 334,663
06/21/2012 9.56 9.56 9.3101 9.5 164,275
06/20/2012 9.28 9.73 9.23 9.53 130,176
06/19/2012 8.72 9.45 8.69 9.3 159,698
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.