MarineMax, Inc. Historical Stock Prices

HZO 
$19.26
*  
0.63
3.38%
Get HZO Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.88  19.30  18.81  19.26 105,563
12/17/2014 18.43 18.63 18.18 18.63 285,781
12/16/2014 18.47 18.7 18.38 18.42 155,610
12/15/2014 19.03 19.25 18.53 18.56 127,376
12/12/2014 19 19.43 18.83 18.87 150,704
12/11/2014 19.19 19.68 19.19 19.38 125,346
12/10/2014 19.5 19.5665 19.04 19.13 166,317
12/09/2014 18.62 19.5 18.61 19.5 152,760
12/08/2014 19.25 19.28 18.74 18.88 147,249
12/05/2014 19 19.31 19 19.29 119,234
12/04/2014 19.07 19.19 18.765 19.02 242,415
12/03/2014 18.87 19.28 18.655 19.03 120,134
12/02/2014 18.58 19.1 18.58 18.8 136,008
12/01/2014 18.41 18.88 18.05 18.6 211,902
11/28/2014 18.51 18.93 18.39 18.51 122,688
11/26/2014 18.65 18.71 18.49 18.59 87,943
11/25/2014 18.97 19.05 18.59 18.69 78,258
11/24/2014 19 19.08 18.73 18.92 118,448
11/21/2014 18.99 19.24 18.72 18.94 132,754
11/20/2014 18.4 18.96 18.4 18.74 85,106
11/19/2014 18.69 18.85 18.44 18.56 62,935
11/18/2014 18.79 19.06 18.66 18.69 85,531
11/17/2014 19.24 19.24 18.62 18.77 100,971
11/14/2014 19.16 19.28 19.04 19.24 64,012
11/13/2014 19.5 19.62 19.03 19.17 73,816
11/12/2014 19.07 19.51 18.94 19.44 70,886
11/11/2014 19.23 19.69 19.05 19.17 315,314
11/10/2014 18.83 19.25 18.67 19.25 140,461
11/07/2014 18.88 18.954 18.68 18.87 139,871
11/06/2014 19.07 19.35 18.9 18.93 148,407
11/05/2014 19.41 19.42 18.46 19.05 163,853
11/04/2014 18.59 19.41 18.01 19.31 323,648
11/03/2014 19.25 19.7 18.68 18.82 496,618
10/31/2014 19.06 19.19 18.5 19.17 368,901
10/30/2014 18.47 18.9 18.4 18.75 161,428
10/29/2014 18.3 18.72 18.13 18.57 282,106
10/28/2014 17.85 18.55 17.7494 18.3 163,508
10/27/2014 17.73 17.9 17.6 17.71 154,104
10/24/2014 17.63 17.96 17.37 17.9 162,104
10/23/2014 17.12 18.05 17.05 17.57 276,154
10/22/2014 16.8 17.1 16.68 16.96 212,923
10/21/2014 16.6 16.79 16.28 16.75 85,259
10/20/2014 16.31 16.6131 16.28 16.41 60,155
10/17/2014 16.7 16.7 16.19 16.39 158,598
10/16/2014 15.99 16.625 15.89 16.47 147,950
10/15/2014 15.82 16.37 15.6301 16.23 175,401
10/14/2014 15.92 16.32 15.75 16.07 92,322
10/13/2014 15.81 16.16 15.63 15.74 96,251
10/10/2014 15.72 16.27 15.63 15.84 125,933
10/09/2014 16.6 16.6 15.85 15.85 139,597
10/08/2014 16.32 16.73 16.03 16.69 124,632
10/07/2014 16.38 16.435 16.15 16.32 143,836
10/06/2014 17.17 17.22 16.46 16.47 99,206
10/03/2014 17.11 17.1715 16.95 17.13 98,570
10/02/2014 16.35 16.95 16.35 16.93 108,179
10/01/2014 16.75 16.75 16.25 16.44 202,930
09/30/2014 17.45 17.5 16.835 16.85 163,147
09/29/2014 17.32 17.62 17.2 17.48 149,080
09/26/2014 17.59 17.76 17.45 17.51 129,768
09/25/2014 17.71 17.71 17.5 17.59 235,881
09/24/2014 17.55 17.815 17.43 17.73 214,549
09/23/2014 17.68 17.85 17.58 17.58 170,638
09/22/2014 18.04 18.12 17.76 17.79 227,383
09/19/2014 18.69 18.69 18.06 18.11 213,574
09/18/2014 18.69 18.83 18.58 18.61 188,437
09/17/2014 18.66 18.93 18.62 18.66 178,968
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
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
04/28/2014 16.25 16.268 15.76 16.05 309,281
04/25/2014 16.28 16.35 15.81 16.13 336,101
04/24/2014 15 16.9 14.95 16.25 768,938
04/23/2014 15.7 16 15.49 15.52 293,268
04/22/2014 15.77 15.91 15.69 15.72 62,152
04/21/2014 15.83 16.04 15.65 15.69 56,524
04/17/2014 15.67 15.93 15.61 15.83 75,632
04/16/2014 15.53 15.85 15.44 15.74 172,022
04/15/2014 15.29 15.43 15.01 15.4 244,170
04/14/2014 15.24 15.31 15.01 15.29 287,124
04/11/2014 15.07 15.55 15.03 15.06 197,801
04/10/2014 15.23 15.35 14.97 15.25 234,621
04/09/2014 14.95 15.33 14.85 15.26 69,363
04/08/2014 14.9 15.19 14.57 14.91 121,706
04/07/2014 14.85 15.04 14.554 14.88 261,415
04/04/2014 15.41 15.41 14.472 14.94 167,591
04/03/2014 15.4 15.47 15.05 15.26 69,734
04/02/2014 15.45 15.48 15.21 15.37 110,484
04/01/2014 15.29 15.66 15.16 15.46 142,166
03/31/2014 14.88 15.515 14.88 15.19 172,661
03/28/2014 14.95 14.98 14.6555 14.74 274,209
03/27/2014 15.2 15.35 14.84 14.98 68,943
03/26/2014 15.88 15.96 15.11 15.23 341,997
03/25/2014 16.17 16.22 15.61 15.75 110,239
03/24/2014 16.25 16.29 15.81 16.04 133,159
03/21/2014 16.51 16.73 16.06 16.25 215,369
03/20/2014 16.32 16.64 16.32 16.51 56,822
03/19/2014 16.23 16.7 16.22 16.42 209,639
03/18/2014 15.88 16.5 15.88 16.27 94,424
03/17/2014 15.95 16.03 15.78 15.9 68,691
03/14/2014 15.62 16.064 15.62 15.76 98,870
03/13/2014 15.97 15.98 15.65 15.71 155,227
03/12/2014 15.76 16.02 15.69 15.88 65,748
03/11/2014 16.28 16.31 15.67 15.85 295,897
03/10/2014 16.61 16.7186 16.14 16.29 187,654
03/07/2014 16.72 16.82 16.44 16.58 122,058
03/06/2014 16 17.0625 15.98 16.65 350,944
03/05/2014 15.85 16.08 15.62 15.99 258,099
03/04/2014 14.25 15.895 14.25 15.81 619,017
03/03/2014 14.28 14.28 13.73 14.05 144,078
02/28/2014 14.46 14.61 14.28 14.4 112,473
02/27/2014 14.28 14.5398 14.25 14.41 80,818
02/26/2014 14.25 14.67 14.25 14.35 77,934
02/25/2014 14.18 14.34 14.1 14.19 93,800
02/24/2014 14.08 14.22 13.98 14.19 123,787
02/21/2014 14.24 14.29 13.915 14 111,135
02/20/2014 14.15 14.28 14.09 14.17 58,954
02/19/2014 14.21 14.41 14.034 14.16 151,434
02/18/2014 14.05 14.3 13.98 14.25 98,966
02/14/2014 14.19 14.19 13.96 13.99 36,434
02/13/2014 13.9 14.24 13.87 14.17 212,964
02/12/2014 14.18 14.29 13.91 14.04 43,191
02/11/2014 14.07 14.4 14.07 14.2 98,446
02/10/2014 14.19 14.192 13.86 14.04 142,346
02/07/2014 13.95 14.17 13.82 14.15 123,414
02/06/2014 13.77 14.03 13.77 13.91 117,066
02/05/2014 13.81 13.81 13.33 13.74 150,581
02/04/2014 14.16 14.24 13.85 13.88 162,476
02/03/2014 14.71 14.855 13.95 14.06 176,676
01/31/2014 14.93 15.04 14.645 14.75 287,966
01/30/2014 15.48 15.6 14.89 15.18 309,310
01/29/2014 15.07 15.45 14.94 15.38 259,011
01/28/2014 15 15.29 14.77 15.25 212,674
01/27/2014 14.7 15.065 14.46 14.91 146,351
01/24/2014 14.97 14.97 14.47 14.71 87,959
01/23/2014 15.18 15.25 14.98 15.11 212,124
01/22/2014 15.502 15.6 15.27 15.32 63,651
01/21/2014 15.76 15.76 15.43 15.49 106,525
01/17/2014 15.62 15.76 15.54 15.61 66,888
01/16/2014 15.7 15.86 15.59 15.64 68,341
01/15/2014 15.66 15.79 15.59 15.73 115,771
01/14/2014 15.5 15.67 15.23 15.66 135,478
01/13/2014 15.7 15.7 15.23 15.4 106,965
01/10/2014 16.05 16.11 15.69 15.74 114,468
01/09/2014 16.03 16.14 15.74 16.01 150,985
01/08/2014 16.08 16.37 15.87 16.02 242,122
01/07/2014 15.95 16.28 15.86 16.07 161,371
01/06/2014 15.76 15.96 15.61 15.91 205,218
01/03/2014 15.49 15.77 15.31 15.74 115,138
01/02/2014 15.98 15.98 15.36 15.5 69,584
12/31/2013 15.93 16.17 15.72 16.08 118,338
12/30/2013 15.78 16.02 15.63 15.94 76,617
12/27/2013 16.48 16.48 15.79 15.83 56,773
12/26/2013 16.375 16.609 16.345 16.4 76,000
12/24/2013 16.16 16.41 15.885 16.35 38,005
12/23/2013 15.87 16.27 15.85 16.18 69,471
12/20/2013 15.4 15.97 15.35 15.74 238,880
12/19/2013 15.75 15.75 15.3 15.44 60,774
12/18/2013 15.3 15.82 15.22 15.79 115,541
12/17/2013 15.48 15.48 15.23 15.32 49,354
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?