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 29, 2010 6.170 6.201 6.016 6.047 32,967 -0.26(-4.20%)
Jan 28, 2010 6.305 6.312 6.164 6.312 14,840 +0.06(+0.99%)
Jan 27, 2010 6.114 6.305 6.114 6.250 26,818 +0.10(+1.70%)
Jan 26, 2010 6.225 6.379 6.114 6.145 12,829 -0.15(-2.44%)
Jan 25, 2010 6.336 6.435 6.231 6.299 27,619 +0.08(+1.26%)
Jan 22, 2010 6.164 6.477 6.122 6.221 29,479 +0.00(+0.03%)
Jan 21, 2010 6.041 6.293 5.911 6.219 36,059 +0.33(+5.65%)
Jan 20, 2010 5.942 6.010 5.554 5.887 63,493 -0.05(-0.83%)
Jan 19, 2010 5.788 6.071 5.702 5.936 62,897 +0.15(+2.66%)
Jan 15, 2010 5.917 5.782 5.782 5.782 18,513 -0.13(-2.19%)
Jan 14, 2010 6.312 6.318 5.868 5.911 27,889 -0.46(-7.16%)
Jan 13, 2010 6.459 6.638 6.275 6.367 19,171 -0.10(-1.52%)
Jan 12, 2010 6.589 6.663 6.447 6.465 31,963 -0.15(-2.33%)
Jan 11, 2010 5.800 6.619 5.770 6.619 83,095 +0.90(+15.72%)
Jan 08, 2010 5.560 5.813 5.548 5.720 8,617 +0.17(+2.99%)
Jan 07, 2010 5.234 5.665 5.129 5.554 72,668 +0.32(+6.12%)
Jan 06, 2010 5.092 5.431 5.058 5.234 44,530 +0.06(+1.07%)
Jan 05, 2010 5.111 5.179 4.883 5.179 20,230 +0.03(+0.60%)
Jan 04, 2010 4.883 5.296 4.772 5.148 1,025,886 +0.26(+5.42%)
Dec 31, 2009 4.889 4.883 4.883 4.883 14,616 +0.02(+0.38%)
Dec 30, 2009 4.994 5.074 4.864 4.864 6,171 +0.00(+0.00%)
Dec 29, 2009 4.963 4.994 4.791 4.864 22,914 -0.12(-2.47%)
Dec 28, 2009 5.012 5.228 4.988 4.988 38,549 -0.01(-0.12%)
Dec 24, 2009 4.981 5.080 4.938 4.994 8,310 +0.01(+0.25%)
Dec 23, 2009 4.871 5.068 4.871 4.981 26,338 +0.04(+0.87%)
Dec 22, 2009 4.957 5.185 4.643 4.938 307,727 +0.01(+0.12%)
Dec 21, 2009 4.969 5.025 4.846 4.932 12,664 +0.01(+0.13%)
Dec 18, 2009 4.717 5.018 4.717 4.926 19,942 +0.00(+0.00%)
Dec 17, 2009 4.711 4.957 4.609 4.926 39,838 +0.10(+2.17%)
Dec 16, 2009 4.778 4.864 4.526 4.821 587,627 -0.03(-0.63%)
Dec 15, 2009 4.821 4.864 4.661 4.852 14,940 +0.11(+2.34%)
Dec 14, 2009 4.889 4.889 4.674 4.741 24,926 -0.08(-1.60%)
Dec 11, 2009 4.914 4.914 4.631 4.818 14,940 -0.10(-1.94%)
Dec 10, 2009 4.575 4.926 4.433 4.914 17,081 -0.02(-0.37%)
Dec 09, 2009 4.655 4.945 4.655 4.932 17,981 +0.05(+1.01%)
Dec 08, 2009 4.957 4.957 4.747 4.883 12,576 -0.07(-1.37%)
Dec 07, 2009 4.926 4.957 4.754 4.951 66,780 +0.03(+0.63%)
Dec 04, 2009 4.550 4.920 4.495 4.920 26,448 +0.12(+2.44%)
Dec 03, 2009 4.470 4.809 4.470 4.803 23,622 +0.40(+9.09%)
Dec 02, 2009 4.341 4.464 4.341 4.403 34,419 +0.00(+0.00%)
Dec 01, 2009 4.329 4.529 4.310 4.403 16,054 +0.06(+1.42%)
Nov 30, 2009 4.452 4.520 4.341 4.341 17,307 -0.12(-2.76%)
Nov 25, 2009 4.581 4.464 4.464 4.464 27,608 +0.03(+0.69%)
Nov 24, 2009 4.372 4.464 4.353 4.433 25,747 +0.07(+1.55%)
Nov 23, 2009 4.372 4.397 4.360 4.366 2,923 +0.01(+0.28%)
Nov 20, 2009 4.353 4.464 4.353 4.353 44,933 -0.04(-0.84%)
Nov 19, 2009 4.452 4.452 4.323 4.390 20,641 -0.06(-1.25%)
Nov 18, 2009 4.403 4.550 4.389 4.446 24,140 +0.03(+0.70%)
Nov 17, 2009 4.433 4.489 4.397 4.415 6,146 -0.04(-0.97%)
Nov 16, 2009 4.569 4.569 4.421 4.458 25,932 +0.02(+0.42%)
Nov 13, 2009 4.433 4.477 4.390 4.440 6,978 +0.01(+0.14%)
Nov 12, 2009 4.427 4.433 4.384 4.433 28,087 +0.01(+0.24%)
Nov 11, 2009 4.433 4.433 4.415 4.423 26,927 +0.02(+0.45%)
Nov 10, 2009 4.433 4.433 4.397 4.403 4,183 +0.00(+0.00%)
Nov 09, 2009 4.316 4.433 4.316 4.403 4,141 -0.02(-0.56%)
Nov 06, 2009 4.341 4.440 4.323 4.427 6,950 +0.03(+0.70%)
Nov 05, 2009 4.273 4.397 4.273 4.397 27,056 +0.06(+1.42%)
Nov 04, 2009 4.089 4.353 4.089 4.335 16,694 +0.13(+3.08%)
Nov 03, 2009 4.310 4.316 4.089 4.206 8,769 -0.10(-2.43%)
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.