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 (%)
Nov 30, 2006 13.40 13.49 13.35 13.35 28,582 -0.14(-1.00%)
Nov 29, 2006 13.56 13.61 13.40 13.49 98,897 +0.04(+0.27%)
Nov 28, 2006 13.47 13.58 13.36 13.45 54,774 -0.09(-0.64%)
Nov 27, 2006 13.58 13.68 13.51 13.53 81,967 -0.15(-1.08%)
Nov 24, 2006 13.59 13.69 13.57 13.68 9,695 +0.03(+0.23%)
Nov 22, 2006 13.73 13.73 13.64 13.65 114,406 -0.08(-0.58%)
Nov 21, 2006 13.73 13.93 13.69 13.73 74,186 +0.04(+0.31%)
Nov 20, 2006 13.66 13.72 13.61 13.69 38,680 -0.01(-0.05%)
Nov 17, 2006 13.61 13.76 13.55 13.69 134,245 +0.09(+0.63%)
Nov 16, 2006 14.17 14.17 13.55 13.61 955,511 -0.55(-3.91%)
Nov 15, 2006 14.14 14.18 14.09 14.16 38,882 +0.00(+0.00%)
Nov 14, 2006 14.08 14.22 13.76 14.16 92,688 +0.14(+1.01%)
Nov 13, 2006 13.86 14.03 13.71 14.02 46,407 +0.31(+2.29%)
Nov 10, 2006 13.61 13.90 13.60 13.71 27,830 +0.06(+0.45%)
Nov 09, 2006 13.99 13.99 13.58 13.65 34,042 -0.28(-1.99%)
Nov 08, 2006 13.68 14.19 13.68 13.92 49,647 +0.19(+1.39%)
Nov 07, 2006 14.25 14.42 13.71 13.73 67,006 -0.58(-4.04%)
Nov 06, 2006 13.85 14.32 13.70 14.31 47,877 +0.63(+4.64%)
Nov 03, 2006 13.67 13.85 13.18 13.68 27,671 +0.11(+0.82%)
Nov 02, 2006 13.23 13.70 13.21 13.57 73,376 +0.16(+1.19%)
Nov 01, 2006 14.30 14.30 13.37 13.41 79,729 -0.83(-5.80%)
Oct 31, 2006 14.39 14.62 14.16 14.23 23,762 -0.09(-0.60%)
Oct 30, 2006 13.92 14.32 13.92 14.32 22,838 +0.28(+2.02%)
Oct 27, 2006 14.09 14.32 14.03 14.03 12,607 -0.10(-0.74%)
Oct 26, 2006 14.09 14.32 13.58 14.14 19,531 +0.18(+1.28%)
Oct 25, 2006 13.96 14.11 13.86 13.96 73,020 -0.01(-0.09%)
Oct 24, 2006 14.18 14.20 13.71 13.97 70,792 -0.20(-1.39%)
Oct 23, 2006 14.02 14.17 13.87 14.17 41,074 +0.07(+0.48%)
Oct 20, 2006 14.26 14.26 13.89 14.10 36,738 -0.05(-0.35%)
Oct 19, 2006 14.01 14.25 14.01 14.15 25,477 +0.06(+0.44%)
Oct 18, 2006 14.35 14.62 14.01 14.09 34,245 -0.23(-1.63%)
Oct 17, 2006 13.99 14.34 13.88 14.32 52,984 +0.19(+1.35%)
Oct 16, 2006 13.99 14.16 13.69 14.13 40,517 +0.16(+1.15%)
Oct 13, 2006 13.93 14.01 13.74 13.97 42,347 +0.28(+2.02%)
Oct 12, 2006 12.99 13.71 12.96 13.69 107,930 +0.81(+6.31%)
Oct 11, 2006 12.93 12.99 12.75 12.88 210,298 -0.05(-0.38%)
Oct 10, 2006 13.00 13.00 12.68 12.93 58,911 +0.00(+0.00%)
Oct 09, 2006 12.84 12.93 12.79 12.93 27,117 +0.04(+0.29%)
Oct 06, 2006 12.89 12.94 12.76 12.89 18,252 -0.10(-0.76%)
Oct 05, 2006 12.89 14.01 12.89 12.99 95,355 +0.06(+0.48%)
Oct 04, 2006 12.84 13.02 12.84 12.93 45,670 +0.10(+0.82%)
Oct 03, 2006 12.58 13.02 12.57 12.83 51,760 +0.09(+0.68%)
Oct 02, 2006 12.89 12.93 12.64 12.74 29,683 -0.13(-1.00%)
Sep 29, 2006 12.93 13.34 12.86 12.87 28,842 -0.14(-1.09%)
Sep 28, 2006 13.11 13.38 12.88 13.01 62,626 -0.16(-1.22%)
Sep 27, 2006 13.00 13.21 13.00 13.17 11,733 +0.07(+0.52%)
Sep 26, 2006 13.24 13.24 12.91 13.10 127,759 -0.07(-0.56%)
Sep 25, 2006 13.33 13.50 13.17 13.18 59,878 -0.18(-1.34%)
Sep 22, 2006 13.62 13.76 13.33 13.36 66,082 -0.34(-2.47%)
Sep 21, 2006 13.82 13.89 13.59 13.69 109,992 -0.01(-0.04%)
Sep 20, 2006 13.63 13.82 13.24 13.70 31,309 +0.22(+1.64%)
Sep 19, 2006 13.64 13.68 13.34 13.48 18,500 -0.12(-0.91%)
Sep 18, 2006 13.60 13.70 13.50 13.60 24,605 -0.10(-0.72%)
Sep 15, 2006 13.81 13.81 13.61 13.70 107,540 +0.00(+0.00%)
Sep 14, 2006 13.60 13.73 13.60 13.70 123,632 +0.00(+0.00%)
Sep 13, 2006 13.76 13.76 13.65 13.70 25,589 +0.00(+0.00%)
Sep 12, 2006 13.66 13.81 13.66 13.70 97,517 +0.01(+0.09%)
Sep 11, 2006 13.62 13.81 13.62 13.69 92,167 -0.06(-0.45%)
Sep 08, 2006 13.68 13.84 13.49 13.75 35,252 +0.04(+0.27%)
Sep 07, 2006 13.58 13.91 13.58 13.71 37,514 +0.01(+0.09%)
Sep 06, 2006 13.68 13.78 13.50 13.70 47,084 -0.11(-0.80%)
Sep 05, 2006 13.84 13.95 13.70 13.81 72,603 -0.07(-0.53%)
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.