MarineMax, Inc. Historical Stock Prices

HZO 
$17.6
*  
0.34
1.97%
Get HZO Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading HZO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.58  17.68  17.3101  17.60 293,155
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
12/16/2013 15.67 15.79 15.38 15.45 118,562
12/13/2013 14.99 15.72 14.832 15.66 118,903
12/12/2013 15.1 15.22 14.8701 14.92 87,135
12/11/2013 15.44 15.52 14.99 15.13 103,377
12/10/2013 15.54 15.5743 15.34 15.37 69,172
12/09/2013 15.53 15.64 15.31 15.61 82,060
12/06/2013 15.47 15.61 15.4 15.55 73,673
12/05/2013 15.2 15.32 14.92 15.3 51,528
12/04/2013 15.44 15.52 14.91 15.17 83,393
12/03/2013 15.46 15.67 15.38 15.5 60,161
12/02/2013 15.69 15.83 15.29 15.51 133,381
11/29/2013 16 16 15.65 15.72 60,977
11/27/2013 15.35 15.9 15.295 15.9 79,763
11/26/2013 15.06 15.39 14.9775 15.36 180,287
11/25/2013 14.96 15.0745 14.89 15 186,750
11/22/2013 15.1 15.11 14.84 14.96 170,817
11/21/2013 15.35 15.385 14.97 15.06 206,053
11/20/2013 15.52 15.53 15.19 15.25 101,756
11/19/2013 16.2 16.2 15.42 15.47 179,491
11/18/2013 16.92 16.95 16.19 16.2 156,531
11/15/2013 16.32 16.85 16.25 16.82 117,925
11/14/2013 16.49 16.5 16.04 16.32 289,683
11/13/2013 16.02 16.47 15.96 16.45 123,934
11/12/2013 16.15 16.287 15.96 16.17 361,896
11/11/2013 16.1 16.33 16.07 16.25 172,135
11/08/2013 15.79 16.19 15.69 16.1 228,075
11/07/2013 15.95 16.12 15.77 15.8 244,740
11/06/2013 16.18 16.18 15.631 15.9 273,790
11/05/2013 14.15 16.07 13.54 15.9 431,253
11/04/2013 14.62 14.66 14.5 14.55 190,922
11/01/2013 14.7 14.71 13.98 14.52 350,313
10/31/2013 15 15.04 14.72 14.73 104,394
10/30/2013 15.46 15.46 15.02 15.05 124,904
10/29/2013 15.43 15.5 15.16 15.4 87,031
10/28/2013 14.94 15.35 14.71 15.31 202,281
10/25/2013 14.78 14.94 14.73 14.94 136,125
10/24/2013 14.75 14.84 14.63 14.81 160,147
10/23/2013 15.2 15.22 14.77 14.8 110,646
10/22/2013 15.21 15.34 15.047 15.28 153,672
10/21/2013 14.79 15.2 14.79 15.17 149,888
10/18/2013 14.53 14.86 14.395 14.81 170,014
10/17/2013 14.15 14.48 13.99 14.43 99,150
10/16/2013 14.36 14.59 14.19 14.25 130,286
10/15/2013 14.02 14.42 13.97 14.25 120,807
10/14/2013 13.97 14.12 13.78 14.11 96,184
10/11/2013 13.9 14.19 13.85 14.06 109,521
10/10/2013 13.2 14 12.97 14 204,629
10/09/2013 12.63 13.13 12.54 12.99 117,658
10/08/2013 12.89 12.89 12.4 12.53 74,338
10/07/2013 12.7 12.98 12.63 12.86 133,105
10/04/2013 12.2 12.47 12.12 12.4 50,165
10/03/2013 12.47 12.47 12.01 12.25 62,095
10/02/2013 12.64 12.65 12.3 12.54 60,715
10/01/2013 12.17 12.76 12.17 12.75 80,083
09/30/2013 12.06 12.232 11.89 12.2 87,695
09/27/2013 12.2 12.23 11.96 12.16 59,627
09/26/2013 12.46 12.47 12.16 12.29 50,535
09/25/2013 12.75 12.82 12.41 12.42 62,090
09/24/2013 12.73 13.04 12.56 12.74 58,918
09/23/2013 12.68 12.795 12.42 12.76 70,189
09/20/2013 12.73 12.95 12.55 12.7 122,822
09/19/2013 12.58 12.68 12.37 12.64 53,031
09/18/2013 12.27 12.72 11.99 12.52 101,233
09/17/2013 12.05 12.32 11.99 12.28 73,568
09/16/2013 12.34 12.34 11.97 12.08 67,638
09/13/2013 12.44 12.44 12.15 12.19 124,639
09/12/2013 12.39 12.5 12.28 12.38 55,782
09/11/2013 12.48 12.8596 12.32 12.43 81,956
09/10/2013 12.41 12.57 12.36 12.48 76,432
09/09/2013 12.22 12.32 11.99 12.31 28,922
09/06/2013 12.26 12.29 11.86 12.14 54,949
09/05/2013 12.46 12.46 12.05 12.24 90,235
09/04/2013 12.38 12.44 12.08 12.43 82,406
09/03/2013 12.36 12.5 12.26 12.4 134,848
08/30/2013 11.93 12.24 11.76 12.24 205,830
08/29/2013 11.63 12.04 11.62 11.93 90,188
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?