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 31, 2005 11.18 11.25 11.07 11.21 60,643 +0.07(+0.61%)
Jan 28, 2005 11.09 11.14 10.97 11.14 3,943 +0.15(+1.40%)
Jan 27, 2005 11.08 11.20 10.99 10.99 11,121 -0.22(-1.98%)
Jan 26, 2005 11.17 11.21 11.17 11.21 3,351 +0.00(+0.00%)
Jan 25, 2005 11.15 11.21 11.02 11.21 11,022 +0.13(+1.17%)
Jan 24, 2005 10.99 11.14 10.98 11.08 45,288 +0.05(+0.45%)
Jan 21, 2005 11.11 11.11 10.99 11.03 94,832 -0.02(-0.22%)
Jan 20, 2005 11.21 11.21 10.96 11.05 15,340 -0.03(-0.28%)
Jan 19, 2005 11.16 11.16 11.05 11.08 5,073 -0.07(-0.66%)
Jan 18, 2005 11.15 11.23 11.08 11.16 57,178 +0.09(+0.84%)
Jan 14, 2005 10.79 11.08 10.79 11.07 29,682 +0.12(+1.07%)
Jan 13, 2005 10.91 11.03 10.74 10.95 15,026 -0.06(-0.56%)
Jan 12, 2005 10.78 11.15 10.68 11.01 11,582 +0.22(+2.06%)
Jan 11, 2005 10.84 10.84 10.54 10.79 24,438 -0.06(-0.57%)
Jan 10, 2005 11.09 11.11 10.83 10.85 105,840 -0.23(-2.11%)
Jan 07, 2005 11.10 11.10 11.08 11.08 12,508 -0.01(-0.06%)
Jan 06, 2005 11.08 11.16 11.08 11.09 8,215 +0.00(+0.04%)
Jan 05, 2005 10.94 11.15 10.90 11.08 16,155 -0.02(-0.21%)
Jan 04, 2005 11.38 11.44 10.83 11.11 106,626 -0.06(-0.55%)
Jan 03, 2005 11.49 11.51 11.13 11.17 204,282 -0.53(-4.53%)
Dec 31, 2004 11.64 11.71 11.61 11.70 10,718 +0.09(+0.74%)
Dec 30, 2004 11.66 11.76 11.59 11.61 16,889 -0.05(-0.42%)
Dec 29, 2004 11.70 11.73 11.58 11.66 21,436 -0.04(-0.37%)
Dec 28, 2004 11.63 11.82 11.61 11.71 49,207 +0.03(+0.27%)
Dec 27, 2004 11.56 11.73 11.51 11.67 13,804 +0.06(+0.52%)
Dec 23, 2004 11.70 11.70 11.51 11.61 5,034 -0.02(-0.16%)
Dec 22, 2004 11.75 11.85 11.63 11.63 13,804 -0.07(-0.58%)
Dec 21, 2004 11.37 11.70 11.37 11.70 6,008 +0.31(+2.70%)
Dec 20, 2004 11.27 11.48 11.27 11.39 12,342 +0.06(+0.54%)
Dec 17, 2004 11.39 11.39 11.26 11.33 67,883 -0.12(-1.02%)
Dec 16, 2004 11.54 11.60 11.42 11.45 32,805 -0.30(-2.57%)
Dec 15, 2004 11.80 11.80 11.58 11.75 91,756 +0.08(+0.68%)
Dec 14, 2004 11.79 12.16 11.66 11.67 270,560 -0.09(-0.73%)
Dec 13, 2004 11.36 11.75 11.24 11.75 134,305 +0.58(+5.18%)
Dec 10, 2004 11.18 11.21 11.00 11.18 74,379 +0.03(+0.28%)
Dec 09, 2004 11.24 11.31 10.90 11.15 49,694 -0.03(-0.28%)
Dec 08, 2004 11.36 11.66 11.08 11.18 39,788 +0.18(+1.68%)
Dec 07, 2004 10.89 11.24 10.84 10.99 82,662 +0.11(+1.02%)
Dec 06, 2004 10.84 10.93 10.81 10.88 19,325 +0.04(+0.40%)
Dec 03, 2004 10.84 10.87 10.81 10.84 29,394 -0.08(-0.73%)
Dec 02, 2004 10.74 10.92 10.73 10.92 29,232 +0.07(+0.62%)
Dec 01, 2004 10.71 11.29 10.57 10.85 31,668 +0.34(+3.28%)
Nov 30, 2004 10.47 10.53 10.42 10.50 192,445 +0.04(+0.35%)
Nov 29, 2004 10.49 10.53 10.46 10.47 44,173 -0.03(-0.29%)
Nov 26, 2004 10.28 10.62 10.28 10.50 30,531 +0.00(+0.00%)
Nov 24, 2004 10.32 10.62 10.26 10.50 154,605 +0.18(+1.79%)
Nov 23, 2004 10.14 10.31 10.10 10.31 30,044 +0.10(+1.03%)
Nov 22, 2004 10.65 10.71 10.02 10.21 119,364 -0.47(-4.44%)
Nov 19, 2004 10.83 10.83 10.65 10.68 7,957 -0.15(-1.42%)
Nov 18, 2004 10.81 10.84 10.70 10.84 25,172 +0.06(+0.57%)
Nov 17, 2004 10.77 10.81 10.74 10.78 24,035 +0.15(+1.45%)
Nov 16, 2004 10.72 10.79 10.62 10.62 18,351 -0.34(-3.09%)
Nov 15, 2004 11.02 11.02 10.72 10.96 25,659 -0.04(-0.39%)
Nov 12, 2004 10.38 11.00 10.38 11.00 7,957 +0.48(+4.56%)
Nov 11, 2004 10.67 10.67 10.07 10.52 24,197 -0.18(-1.73%)
Nov 10, 2004 10.70 10.81 10.67 10.71 4,709 +0.05(+0.46%)
Nov 09, 2004 10.92 11.03 10.66 10.66 5,034 -0.34(-3.13%)
Nov 08, 2004 10.65 11.16 10.65 11.00 3,572 -0.08(-0.72%)
Nov 05, 2004 11.02 11.08 11.01 11.08 103,449 +0.17(+1.52%)
Nov 04, 2004 10.89 10.94 10.85 10.92 59,926 +0.09(+0.85%)
Nov 03, 2004 10.66 10.88 10.66 10.82 149,733 +0.15(+1.44%)
Nov 02, 2004 10.82 10.92 10.67 10.67 6,496 -0.14(-1.31%)
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.