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 (%)
Dec 30, 2005 14.70 14.77 14.53 14.71 22,744 -0.19(-1.28%)
Dec 29, 2005 14.53 14.97 14.53 14.90 64,702 +0.25(+1.72%)
Dec 28, 2005 14.34 14.65 14.27 14.65 49,694 +0.30(+2.10%)
Dec 27, 2005 13.36 14.35 13.36 14.35 59,926 +0.94(+7.03%)
Dec 23, 2005 13.50 13.54 13.36 13.41 5,684 -0.09(-0.68%)
Dec 22, 2005 13.36 13.54 13.36 13.50 28,165 +0.10(+0.74%)
Dec 21, 2005 13.39 13.42 13.34 13.40 23,060 -0.01(-0.09%)
Dec 20, 2005 13.57 13.57 13.34 13.41 27,129 +0.07(+0.55%)
Dec 19, 2005 13.22 13.42 13.22 13.34 29,899 -0.02(-0.18%)
Dec 16, 2005 13.50 13.55 13.36 13.36 77,155 -0.14(-1.05%)
Dec 15, 2005 13.39 13.61 13.36 13.50 23,328 +0.05(+0.37%)
Dec 14, 2005 13.86 14.01 13.31 13.45 44,220 -0.55(-3.96%)
Dec 13, 2005 13.99 14.47 13.66 14.01 82,589 -0.01(-0.09%)
Dec 12, 2005 13.58 14.07 13.52 14.02 13,299 +0.55(+4.07%)
Dec 09, 2005 13.49 13.63 13.44 13.47 23,013 -0.18(-1.31%)
Dec 08, 2005 13.45 13.89 13.35 13.65 191,591 +0.16(+1.19%)
Dec 07, 2005 13.70 13.70 13.38 13.49 19,989 -0.20(-1.44%)
Dec 06, 2005 14.01 14.14 13.60 13.69 28,571 -0.01(-0.09%)
Dec 05, 2005 13.70 13.87 13.68 13.70 27,926 +0.01(+0.04%)
Dec 02, 2005 13.41 13.70 13.40 13.69 14,695 +0.13(+0.95%)
Dec 01, 2005 14.19 14.38 13.37 13.57 36,905 -0.42(-2.99%)
Nov 30, 2005 14.21 14.25 13.95 13.98 22,115 -0.18(-1.26%)
Nov 29, 2005 14.62 14.62 14.11 14.16 15,119 -0.35(-2.42%)
Nov 28, 2005 14.48 14.60 14.41 14.51 19,817 -0.07(-0.46%)
Nov 25, 2005 14.62 14.62 14.56 14.58 10,950 -0.04(-0.25%)
Nov 23, 2005 14.48 14.62 14.48 14.62 8,358 +0.17(+1.19%)
Nov 22, 2005 14.33 14.45 14.28 14.45 136,488 +0.17(+1.21%)
Nov 21, 2005 14.15 14.33 13.83 14.27 21,841 +0.12(+0.87%)
Nov 18, 2005 14.23 14.28 14.06 14.15 16,464 +0.15(+1.10%)
Nov 17, 2005 14.22 14.25 13.92 14.00 12,925 -0.12(-0.83%)
Nov 16, 2005 14.06 14.25 14.06 14.11 30,632 +0.06(+0.39%)
Nov 15, 2005 14.43 14.66 13.99 14.06 116,748 -0.27(-1.89%)
Nov 14, 2005 14.78 14.78 14.22 14.33 31,858 -0.56(-3.76%)
Nov 11, 2005 14.83 15.01 14.78 14.89 56,634 +0.06(+0.37%)
Nov 10, 2005 14.56 14.90 14.56 14.83 23,134 +0.06(+0.37%)
Nov 09, 2005 14.79 14.79 14.56 14.78 15,178 -0.05(-0.33%)
Nov 08, 2005 14.82 14.96 14.75 14.83 30,198 -0.11(-0.74%)
Nov 07, 2005 14.85 14.99 14.82 14.94 32,072 +0.16(+1.08%)
Nov 04, 2005 13.79 15.12 13.79 14.78 93,580 +0.31(+2.13%)
Nov 03, 2005 14.47 14.47 14.34 14.47 11,546 +0.00(+0.00%)
Nov 02, 2005 14.40 14.47 14.34 14.47 12,423 +0.09(+0.64%)
Nov 01, 2005 14.29 14.46 14.11 14.38 11,970 -0.09(-0.64%)
Oct 31, 2005 14.40 14.75 14.16 14.47 14,830 +0.24(+1.69%)
Oct 28, 2005 14.07 14.23 14.04 14.23 6,289 +0.33(+2.39%)
Oct 27, 2005 14.16 14.16 13.81 13.90 22,180 -0.19(-1.35%)
Oct 26, 2005 14.19 14.27 14.03 14.09 38,334 +0.05(+0.35%)
Oct 25, 2005 14.22 14.22 13.89 14.04 17,784 -0.15(-1.09%)
Oct 24, 2005 13.89 14.19 13.88 14.19 24,912 +0.03(+0.22%)
Oct 21, 2005 13.65 14.25 13.63 14.16 33,756 +0.26(+1.91%)
Oct 20, 2005 14.21 14.21 13.52 13.90 16,431 -0.34(-2.42%)
Oct 19, 2005 13.21 14.24 13.04 14.24 39,288 +0.89(+6.64%)
Oct 18, 2005 12.99 13.45 12.93 13.36 17,703 +0.41(+3.14%)
Oct 17, 2005 13.37 13.44 12.59 12.95 73,002 -0.33(-2.50%)
Oct 14, 2005 13.60 13.60 13.19 13.28 4,626 -0.12(-0.87%)
Oct 13, 2005 13.52 13.52 13.16 13.40 19,804 -0.29(-2.11%)
Oct 12, 2005 13.52 13.81 13.42 13.69 22,551 +0.09(+0.68%)
Oct 11, 2005 13.58 13.82 13.46 13.60 39,156 +0.04(+0.32%)
Oct 10, 2005 13.55 13.55 13.44 13.55 12,944 +0.01(+0.05%)
Oct 07, 2005 13.52 13.55 13.41 13.55 16,493 +0.17(+1.29%)
Oct 06, 2005 13.69 13.72 13.03 13.37 25,794 -0.22(-1.59%)
Oct 05, 2005 13.85 13.85 13.58 13.59 28,408 -0.38(-2.73%)
Oct 04, 2005 14.16 14.21 13.97 13.97 6,474 -0.15(-1.05%)
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.