Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marlin Business Serv (NQ: MRLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.64 11.64 11.42 11.48 14,778 -0.09(-0.80%)
Jan 29, 2004 11.58 11.70 11.45 11.58 6,658 +0.22(+1.95%)
Jan 28, 2004 11.64 11.82 11.05 11.35 150,221 -0.50(-4.21%)
Jan 27, 2004 11.55 11.95 11.55 11.85 66,909 -0.02(-0.15%)
Jan 26, 2004 11.18 11.95 11.18 11.87 53,267 +0.57(+5.01%)
Jan 23, 2004 11.27 11.33 11.00 11.31 58,626 +0.04(+0.38%)
Jan 22, 2004 10.82 11.27 10.82 11.26 13,804 +0.44(+4.10%)
Jan 21, 2004 11.30 11.30 10.82 10.82 80,875 -0.50(-4.46%)
Jan 20, 2004 10.87 11.32 10.57 11.32 33,941 +0.59(+5.51%)
Jan 16, 2004 10.78 10.85 10.66 10.73 18,676 -0.04(-0.40%)
Jan 15, 2004 10.71 10.81 10.55 10.78 35,426 +0.06(+0.57%)
Jan 14, 2004 10.78 10.78 10.41 10.71 15,140 -0.02(-0.23%)
Jan 13, 2004 10.78 10.78 10.49 10.74 59,987 -0.02(-0.23%)
Jan 12, 2004 10.34 10.77 9.895 10.76 45,041 +0.30(+2.82%)
Jan 09, 2004 10.07 10.47 10.07 10.47 13,266 +0.31(+3.03%)
Jan 08, 2004 10.12 10.28 10.01 10.16 24,785 -0.18(-1.78%)
Jan 07, 2004 9.975 10.36 9.661 10.34 51,196 +0.49(+4.99%)
Jan 06, 2004 10.04 10.13 9.729 9.852 302,715 -0.15(-1.54%)
Jan 05, 2004 10.78 10.78 9.667 10.01 151,033 -0.59(-5.58%)
Jan 02, 2004 10.41 10.78 10.41 10.60 9,744 -0.12(-1.09%)
Dec 31, 2003 10.47 10.79 10.47 10.71 11,530 +0.25(+2.35%)
Dec 30, 2003 10.53 10.68 9.975 10.47 35,526 -0.02(-0.18%)
Dec 29, 2003 10.10 10.59 9.852 10.49 24,663 +0.48(+4.80%)
Dec 26, 2003 9.945 10.04 9.938 10.01 29,784 +0.15(+1.56%)
Dec 24, 2003 10.04 10.04 9.821 9.852 48,233 -0.09(-0.93%)
Dec 23, 2003 10.01 10.04 9.791 9.945 90,801 +0.06(+0.56%)
Dec 22, 2003 9.994 10.01 9.698 9.889 100,472 +0.41(+4.35%)
Dec 19, 2003 9.267 9.871 9.267 9.477 31,099 -0.07(-0.71%)
Dec 18, 2003 9.667 9.667 9.206 9.544 30,174 +0.31(+3.33%)
Dec 17, 2003 9.871 9.871 9.021 9.236 366,750 -0.44(-4.52%)
Dec 16, 2003 10.22 10.28 9.618 9.674 117,649 -0.64(-6.21%)
Dec 15, 2003 11.05 11.33 10.10 10.31 208,823 -0.74(-6.69%)
Dec 12, 2003 11.21 11.48 11.05 11.05 30,451 -0.15(-1.37%)
Dec 11, 2003 10.87 11.21 10.60 11.21 35,890 +0.18(+1.68%)
Dec 10, 2003 10.23 11.02 10.23 11.02 44,139 +0.62(+5.92%)
Dec 09, 2003 10.22 10.41 10.22 10.41 51,887 +0.11(+1.08%)
Dec 08, 2003 10.50 10.56 10.22 10.30 192,770 -0.21(-1.99%)
Dec 05, 2003 10.59 10.56 10.52 10.50 55,216 -0.09(-0.81%)
Dec 04, 2003 10.81 10.84 10.59 10.59 47,614 -0.25(-2.27%)
Dec 03, 2003 10.96 11.21 10.84 10.84 54,956 -0.12(-1.12%)
Dec 02, 2003 10.81 10.96 10.78 10.96 137,456 +0.15(+1.42%)
Dec 01, 2003 10.44 10.87 10.44 10.81 125,394 +0.55(+5.41%)
Nov 28, 2003 10.23 10.50 10.20 10.25 19,864 +0.02(+0.24%)
Nov 26, 2003 10.12 10.23 10.07 10.23 72,317 +0.10(+0.97%)
Nov 25, 2003 10.01 10.20 10.01 10.13 234,026 +0.03(+0.30%)
Nov 24, 2003 10.10 10.13 10.04 10.10 84,854 +0.00(+0.00%)
Nov 21, 2003 10.10 10.41 10.07 10.10 222,692 +0.00(+0.00%)
Nov 20, 2003 9.914 10.18 9.914 10.10 81,273 +0.06(+0.61%)
Nov 19, 2003 10.07 10.07 9.945 10.04 136,904 +0.06(+0.62%)
Nov 18, 2003 9.852 10.10 9.852 9.975 87,025 +0.03(+0.31%)
Nov 17, 2003 9.852 10.10 9.791 9.945 117,318 -0.09(-0.92%)
Nov 14, 2003 10.22 10.27 9.883 10.04 267,989 -0.18(-1.81%)
Nov 13, 2003 9.945 10.22 9.698 10.22 615,805 +0.28(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.