Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	20.18	20.05	20.05	20.05	99,000	-0.01(-0.05%)
Dec 30, 2014	19.50	20.18	19.40	20.06	97,032	+0.54(+2.77%)
Dec 29, 2014	19.40	19.62	19.26	19.52	81,952	+0.07(+0.36%)
Dec 26, 2014	19.49	19.64	19.43	19.45	82,067	+0.00(+0.00%)
Dec 24, 2014	19.49	19.45	19.45	19.45	63,100	-0.03(-0.15%)
Dec 23, 2014	19.50	19.93	19.45	19.48	184,770	-0.02(-0.10%)
Dec 22, 2014	19.50	19.57	19.01	19.50	184,790	+0.05(+0.26%)
Dec 19, 2014	19.17	19.70	19.04	19.45	540,413	+0.19(+0.99%)
Dec 18, 2014	18.87	19.30	18.81	19.26	105,601	+0.63(+3.38%)
Dec 17, 2014	18.43	18.63	18.18	18.63	285,781	+0.21(+1.14%)
Dec 16, 2014	18.47	18.70	18.38	18.42	155,610	-0.14(-0.75%)
Dec 15, 2014	19.03	19.25	18.53	18.56	127,376	-0.31(-1.64%)
Dec 12, 2014	19.00	19.43	18.83	18.87	150,704	-0.51(-2.63%)
Dec 11, 2014	19.19	19.68	19.19	19.38	125,346	+0.25(+1.31%)
Dec 10, 2014	19.50	19.57	19.04	19.13	166,317	-0.37(-1.90%)
Dec 09, 2014	18.62	19.50	18.61	19.50	152,760	+0.62(+3.28%)
Dec 08, 2014	19.25	19.28	18.74	18.88	147,249	-0.41(-2.13%)
Dec 05, 2014	19.00	19.31	19.00	19.29	119,234	+0.27(+1.42%)
Dec 04, 2014	19.07	19.19	18.77	19.02	242,415	-0.01(-0.05%)
Dec 03, 2014	18.87	19.28	18.66	19.03	120,134	+0.23(+1.22%)
Dec 02, 2014	18.58	19.10	18.58	18.80	136,008	+0.20(+1.08%)
Dec 01, 2014	18.41	18.88	18.05	18.60	211,902	+0.09(+0.49%)
Nov 28, 2014	18.51	18.93	18.39	18.51	122,688	-0.08(-0.43%)
Nov 26, 2014	18.65	18.59	18.59	18.59	87,900	-0.10(-0.54%)
Nov 25, 2014	18.97	19.05	18.59	18.69	78,258	-0.23(-1.22%)
Nov 24, 2014	19.00	19.08	18.73	18.92	118,448	-0.02(-0.11%)
Nov 21, 2014	18.99	19.24	18.72	18.94	132,754	+0.20(+1.07%)
Nov 20, 2014	18.40	18.96	18.40	18.74	85,094	+0.18(+0.97%)
Nov 19, 2014	18.69	18.85	18.44	18.56	62,935	-0.13(-0.70%)
Nov 18, 2014	18.79	19.06	18.66	18.69	85,531	-0.08(-0.43%)
Nov 17, 2014	19.24	19.24	18.62	18.77	100,971	-0.47(-2.44%)
Nov 14, 2014	19.16	19.28	19.04	19.24	64,012	+0.07(+0.37%)
Nov 13, 2014	19.50	19.62	19.03	19.17	73,816	-0.27(-1.39%)
Nov 12, 2014	19.07	19.51	18.94	19.44	70,886	+0.27(+1.41%)
Nov 11, 2014	19.23	19.69	19.05	19.17	315,314	-0.08(-0.42%)
Nov 10, 2014	18.83	19.25	18.67	19.25	140,461	+0.38(+2.01%)
Nov 07, 2014	18.88	18.95	18.68	18.87	139,871	-0.06(-0.32%)
Nov 06, 2014	19.07	19.35	18.90	18.93	148,407	-0.12(-0.63%)
Nov 05, 2014	19.41	19.42	18.46	19.05	163,853	-0.26(-1.35%)
Nov 04, 2014	18.59	19.41	18.01	19.31	323,648	+0.49(+2.60%)
Nov 03, 2014	19.25	19.70	18.68	18.82	496,618	-0.35(-1.83%)
Oct 31, 2014	19.06	19.19	18.50	19.17	368,901	+0.42(+2.24%)
Oct 30, 2014	18.47	18.90	18.40	18.75	161,428	+0.18(+0.97%)
Oct 29, 2014	18.30	18.72	18.13	18.57	282,106	+0.27(+1.48%)
Oct 28, 2014	17.85	18.55	17.75	18.30	163,508	+0.59(+3.33%)
Oct 27, 2014	17.73	17.90	17.60	17.71	154,104	-0.19(-1.06%)
Oct 24, 2014	17.63	17.96	17.37	17.90	162,104	+0.33(+1.88%)
Oct 23, 2014	17.12	18.05	17.05	17.57	276,154	+0.61(+3.60%)
Oct 22, 2014	16.80	17.10	16.68	16.96	212,923	+0.21(+1.25%)
Oct 21, 2014	16.60	16.79	16.28	16.75	85,259	+0.34(+2.07%)
Oct 20, 2014	16.31	16.31	16.28	16.41	60,155	+0.02(+0.12%)
Oct 17, 2014	16.70	16.70	16.19	16.39	158,598	-0.08(-0.49%)
Oct 16, 2014	15.99	16.62	15.89	16.47	147,950	+0.24(+1.48%)
Oct 15, 2014	15.82	16.37	15.63	16.23	175,401	+0.16(+1.00%)
Oct 14, 2014	15.92	16.32	15.75	16.07	92,322	+0.33(+2.10%)
Oct 13, 2014	15.81	16.16	15.63	15.74	96,251	-0.10(-0.63%)
Oct 10, 2014	15.72	16.27	15.63	15.84	125,933	-0.01(-0.06%)
Oct 09, 2014	16.60	16.60	15.85	15.85	139,597	-0.84(-5.03%)
Oct 08, 2014	16.32	16.73	16.03	16.69	124,632	+0.37(+2.27%)
Oct 07, 2014	16.38	16.43	16.15	16.32	143,836	-0.15(-0.91%)
Oct 06, 2014	17.17	17.22	16.46	16.47	99,206	-0.66(-3.85%)
Oct 03, 2014	17.11	17.17	16.95	17.13	98,570	+0.20(+1.18%)
Oct 02, 2014	16.35	16.95	16.35	16.93	108,179	+0.49(+2.98%)