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 31, 2007 7.038 7.426 6.927 7.426 65,949 +0.41(+5.79%)
Dec 28, 2007 7.235 7.241 7.007 7.020 83,993 -0.43(-5.79%)
Dec 27, 2007 7.137 7.469 7.124 7.451 127,824 +0.20(+2.80%)
Dec 26, 2007 7.143 7.414 7.143 7.247 76,661 +0.12(+1.64%)
Dec 24, 2007 7.097 7.204 7.081 7.130 48,811 +0.05(+0.70%)
Dec 21, 2007 6.964 7.149 6.958 7.081 115,720 +0.14(+2.04%)
Dec 20, 2007 7.235 7.235 6.835 6.940 106,773 -0.28(-3.84%)
Dec 19, 2007 7.087 7.272 7.063 7.217 62,017 +0.11(+1.56%)
Dec 18, 2007 7.087 7.124 6.927 7.106 242,511 +0.03(+0.44%)
Dec 17, 2007 7.155 7.180 7.020 7.075 59,156 -0.14(-1.96%)
Dec 14, 2007 7.691 7.691 7.174 7.217 133,982 -0.38(-5.02%)
Dec 13, 2007 7.937 7.937 7.537 7.598 101,187 -0.35(-4.42%)
Dec 12, 2007 8.134 8.165 7.949 7.949 52,780 -0.13(-1.60%)
Dec 11, 2007 8.073 8.190 8.033 8.079 149,220 -0.05(-0.61%)
Dec 10, 2007 8.079 8.190 8.079 8.128 86,504 -0.02(-0.30%)
Dec 07, 2007 8.171 8.177 8.097 8.153 31,085 +0.02(+0.30%)
Dec 06, 2007 7.986 8.146 7.943 8.128 45,686 +0.12(+1.54%)
Dec 05, 2007 8.042 8.079 7.808 8.005 56,552 -0.02(-0.23%)
Dec 04, 2007 8.177 8.190 8.023 8.023 82,067 -0.16(-1.96%)
Dec 03, 2007 8.393 8.448 8.030 8.183 41,979 -0.13(-1.56%)
Nov 30, 2007 8.153 8.467 7.888 8.313 47,084 +0.06(+0.67%)
Nov 29, 2007 8.522 8.553 8.220 8.257 25,047 -0.21(-2.47%)
Nov 28, 2007 8.448 8.485 8.399 8.467 58,927 +0.04(+0.51%)
Nov 27, 2007 8.146 8.467 8.146 8.424 42,349 +0.10(+1.26%)
Nov 26, 2007 8.670 8.725 8.263 8.319 63,274 -0.33(-3.84%)
Nov 23, 2007 8.651 8.731 8.411 8.651 16,402 +0.23(+2.70%)
Nov 21, 2007 8.362 8.695 8.362 8.424 40,035 -0.10(-1.23%)
Nov 20, 2007 8.614 8.682 8.436 8.528 156,817 -0.09(-1.07%)
Nov 19, 2007 8.959 8.959 8.578 8.621 52,117 -0.21(-2.37%)
Nov 16, 2007 8.559 8.898 8.559 8.830 47,908 +0.23(+2.65%)
Nov 15, 2007 8.510 8.695 8.467 8.602 67,474 +0.01(+0.07%)
Nov 14, 2007 8.725 8.725 8.442 8.596 94,800 -0.10(-1.13%)
Nov 13, 2007 8.128 8.707 8.128 8.695 82,688 +0.60(+7.46%)
Nov 12, 2007 8.183 8.405 8.005 8.091 58,009 -0.07(-0.90%)
Nov 09, 2007 7.919 8.202 7.820 8.165 81,673 +0.14(+1.69%)
Nov 08, 2007 7.802 8.208 7.722 8.030 66,027 +0.24(+3.08%)
Nov 07, 2007 7.703 8.258 7.697 7.789 83,639 +0.10(+1.36%)
Nov 06, 2007 7.605 7.691 7.574 7.685 50,964 +0.10(+1.30%)
Nov 05, 2007 7.512 7.660 7.389 7.586 92,567 -0.02(-0.24%)
Nov 02, 2007 7.598 7.691 7.555 7.605 112,043 +0.02(+0.32%)
Nov 01, 2007 7.820 7.962 7.500 7.580 287,951 -0.23(-2.99%)
Oct 31, 2007 8.017 8.208 7.697 7.814 120,514 -0.20(-2.46%)
Oct 30, 2007 8.054 8.300 7.943 8.011 139,439 +0.01(+0.08%)
Oct 29, 2007 8.307 8.374 7.999 8.005 196,541 -0.30(-3.63%)
Oct 26, 2007 8.719 8.775 8.190 8.307 148,372 -0.41(-4.66%)
Oct 25, 2007 9.033 9.052 8.682 8.713 94,285 -0.37(-4.07%)
Oct 24, 2007 8.972 9.095 8.812 9.082 95,551 +0.00(+0.00%)
Oct 23, 2007 9.119 9.144 8.719 9.082 82,028 -0.07(-0.74%)
Oct 22, 2007 9.292 9.292 9.095 9.150 93,218 -0.06(-0.60%)
Oct 19, 2007 9.273 9.273 9.175 9.206 102,083 -0.10(-1.06%)
Oct 18, 2007 9.384 9.384 9.175 9.304 70,730 -0.13(-1.37%)
Oct 17, 2007 9.273 9.433 9.236 9.433 49,923 +0.19(+2.07%)
Oct 16, 2007 9.236 9.396 9.199 9.243 32,658 -0.04(-0.46%)
Oct 15, 2007 9.353 9.384 9.224 9.286 76,559 -0.03(-0.33%)
Oct 12, 2007 9.347 9.378 9.162 9.316 58,384 -0.04(-0.46%)
Oct 11, 2007 9.082 9.464 9.082 9.360 87,365 +0.32(+3.54%)
Oct 10, 2007 8.775 9.267 8.756 9.039 149,072 +0.30(+3.38%)
Oct 09, 2007 8.836 8.836 8.688 8.744 110,850 -0.10(-1.18%)
Oct 08, 2007 8.892 8.892 8.768 8.848 28,074 -0.05(-0.55%)
Oct 05, 2007 8.744 8.990 8.744 8.898 257,093 +0.15(+1.76%)
Oct 04, 2007 8.756 8.935 8.725 8.744 180,536 -0.02(-0.28%)
Oct 03, 2007 8.781 8.824 8.738 8.768 69,298 -0.01(-0.07%)
Oct 02, 2007 8.793 8.873 8.738 8.775 113,109 +0.02(+0.21%)
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.