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, 2014 17.76 17.80 17.47 17.56 62,335 -0.54(-2.98%)
Jan 30, 2014 18.13 18.27 17.98 18.10 33,132 +0.21(+1.20%)
Jan 29, 2014 18.24 18.39 17.88 17.88 32,169 -0.46(-2.49%)
Jan 28, 2014 18.37 18.43 18.03 18.34 58,957 -0.06(-0.34%)
Jan 27, 2014 19.20 19.20 18.34 18.40 44,654 -0.81(-4.21%)
Jan 24, 2014 19.51 19.55 19.19 19.21 60,968 -0.30(-1.56%)
Jan 23, 2014 19.40 20.05 19.13 19.51 64,427 +0.08(+0.43%)
Jan 22, 2014 19.65 19.85 19.22 19.43 58,326 -0.13(-0.67%)
Jan 21, 2014 19.58 20.47 19.29 19.56 64,760 +0.03(+0.18%)
Jan 17, 2014 20.26 19.53 19.53 19.53 51,590 -0.70(-3.46%)
Jan 16, 2014 19.65 20.34 19.42 20.23 90,728 +0.53(+2.67%)
Jan 15, 2014 19.15 20.05 19.12 19.70 111,338 +0.49(+2.56%)
Jan 14, 2014 19.05 19.36 19.03 19.21 22,319 +0.16(+0.85%)
Jan 13, 2014 19.32 19.33 18.75 19.05 33,276 -0.22(-1.17%)
Jan 10, 2014 19.15 19.38 19.00 19.27 46,619 +0.12(+0.61%)
Jan 09, 2014 18.82 19.36 18.75 19.15 51,649 +0.30(+1.62%)
Jan 08, 2014 18.75 19.45 18.75 18.85 93,902 +0.29(+1.57%)
Jan 07, 2014 18.43 18.84 18.30 18.56 77,964 +0.26(+1.40%)
Jan 06, 2014 18.41 18.67 18.28 18.30 43,041 +0.06(+0.30%)
Jan 03, 2014 17.97 18.35 17.86 18.25 45,414 +0.46(+2.61%)
Jan 02, 2014 17.52 17.83 17.47 17.78 141,463 +0.35(+1.98%)
Dec 31, 2013 17.47 17.44 17.44 17.44 39,307 -0.02(-0.12%)
Dec 30, 2013 17.51 17.57 17.06 17.46 26,725 -0.05(-0.28%)
Dec 27, 2013 17.73 17.74 17.36 17.51 13,721 -0.13(-0.75%)
Dec 26, 2013 17.38 17.69 17.38 17.64 27,986 +0.39(+2.25%)
Dec 24, 2013 17.89 17.89 17.14 17.25 41,106 -0.57(-3.18%)
Dec 23, 2013 18.05 18.48 17.61 17.82 52,885 -0.10(-0.54%)
Dec 20, 2013 17.78 18.27 17.78 17.92 130,498 +0.23(+1.29%)
Dec 19, 2013 18.46 18.48 17.65 17.69 103,674 -0.78(-4.23%)
Dec 18, 2013 16.86 18.58 16.65 18.47 81,493 +1.69(+10.06%)
Dec 17, 2013 16.41 16.92 16.41 16.78 54,664 +0.42(+2.54%)
Dec 16, 2013 15.94 16.46 15.89 16.37 31,343 +0.45(+2.83%)
Dec 13, 2013 16.07 16.10 15.79 15.92 29,532 -0.21(-1.29%)
Dec 12, 2013 15.98 16.26 15.75 16.12 19,089 +0.14(+0.87%)
Dec 11, 2013 15.86 16.50 15.86 15.98 32,755 +0.07(+0.43%)
Dec 10, 2013 16.05 16.05 15.78 15.92 42,771 -0.13(-0.82%)
Dec 09, 2013 16.35 16.35 15.92 16.05 29,110 -0.24(-1.44%)
Dec 06, 2013 16.17 16.55 16.02 16.28 0 +0.28(+1.73%)
Dec 05, 2013 16.35 16.35 15.92 16.01 0 -0.29(-1.78%)
Dec 04, 2013 16.23 16.54 15.94 16.30 0 -0.10(-0.63%)
Dec 03, 2013 15.60 16.54 15.67 16.40 0 +0.73(+4.64%)
Dec 02, 2013 16.86 16.95 15.36 15.67 0 -1.52(-8.85%)
Nov 29, 2013 17.24 17.25 17.05 17.20 0 -0.21(-1.23%)
Nov 27, 2013 17.25 17.45 17.05 17.41 0 +0.12(+0.68%)
Nov 26, 2013 17.11 17.36 17.01 17.29 0 +0.15(+0.89%)
Nov 25, 2013 17.30 17.42 17.00 17.14 0 -0.12(-0.72%)
Nov 22, 2013 17.18 17.37 17.00 17.27 0 +0.14(+0.81%)
Nov 21, 2013 16.93 17.24 16.93 17.13 17,373 +0.30(+1.81%)
Nov 20, 2013 16.66 16.88 16.61 16.82 0 +0.21(+1.29%)
Nov 19, 2013 17.11 17.43 16.32 16.61 103,591 -0.54(-3.15%)
Nov 18, 2013 17.47 17.47 17.02 17.15 0 -0.20(-1.16%)
Nov 15, 2013 17.02 17.36 17.02 17.35 0 +0.30(+1.75%)
Nov 14, 2013 17.42 17.47 17.04 17.05 0 -0.64(-3.64%)
Nov 12, 2013 18.09 18.09 17.30 17.69 0 -0.30(-1.65%)
Nov 11, 2013 18.06 18.17 17.67 17.99 0 -0.09(-0.50%)
Nov 08, 2013 17.52 18.19 17.07 18.08 0 +0.54(+3.10%)
Nov 07, 2013 18.82 18.82 17.54 17.54 22,366 -1.21(-6.43%)
Nov 06, 2013 18.65 18.80 18.00 18.74 14,829 +0.48(+2.60%)
Nov 05, 2013 18.82 18.82 17.92 18.27 0 -0.10(-0.56%)
Nov 04, 2013 18.12 18.49 17.93 18.37 22,459 +0.15(+0.83%)
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.