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, 2008 1.693 1.693 1.607 1.607 17,644 -0.03(-1.88%)
Dec 30, 2008 1.767 1.767 1.632 1.638 77,056 -0.13(-7.32%)
Dec 29, 2008 1.755 1.847 1.755 1.767 11,030 -0.05(-2.71%)
Dec 26, 2008 1.792 1.816 1.767 1.816 3,248 -0.07(-3.91%)
Dec 24, 2008 1.872 1.890 1.823 1.890 12,011 -0.04(-2.23%)
Dec 23, 2008 1.786 2.026 1.786 1.933 9,581 +0.10(+5.72%)
Dec 22, 2008 1.736 1.927 1.736 1.829 21,347 -0.09(-4.50%)
Dec 19, 2008 1.718 2.020 1.632 1.915 36,884 +0.37(+23.90%)
Dec 18, 2008 1.607 1.607 1.539 1.546 73,354 -0.01(-0.79%)
Dec 17, 2008 1.706 1.841 1.552 1.558 106,494 -0.35(-18.39%)
Dec 16, 2008 1.866 1.970 1.835 1.909 48,606 +0.07(+4.03%)
Dec 15, 2008 1.958 2.020 1.823 1.835 34,310 -0.12(-6.29%)
Dec 12, 2008 2.155 2.155 1.958 1.958 23,986 -0.28(-12.64%)
Dec 11, 2008 2.463 2.494 2.032 2.241 43,434 -0.12(-5.21%)
Dec 10, 2008 2.537 2.555 2.365 2.365 22,970 -0.16(-6.34%)
Dec 09, 2008 2.463 2.580 2.463 2.525 9,862 -0.00(-0.07%)
Dec 08, 2008 2.845 2.845 2.526 2.526 21,078 +0.01(+0.32%)
Dec 05, 2008 2.475 2.623 2.475 2.518 26,919 -0.07(-2.85%)
Dec 04, 2008 2.789 2.826 2.574 2.592 20,624 -0.33(-11.37%)
Dec 03, 2008 2.869 2.925 2.814 2.925 27,423 +0.13(+4.63%)
Dec 02, 2008 2.697 2.796 2.457 2.796 21,126 +0.06(+2.25%)
Dec 01, 2008 2.642 2.746 2.642 2.734 33,945 -0.01(-0.54%)
Nov 28, 2008 2.839 2.857 2.438 2.749 20,342 -0.15(-5.02%)
Nov 26, 2008 1.872 3.196 1.872 2.894 85,747 +1.05(+56.67%)
Nov 25, 2008 1.176 1.866 1.176 1.847 90,619 +0.74(+66.67%)
Nov 24, 2008 1.047 1.201 0.9236 1.108 134,468 +0.27(+32.35%)
Nov 21, 2008 1.595 1.607 0.7328 0.8374 105,775 -0.76(-47.49%)
Nov 20, 2008 1.595 1.755 1.595 1.595 35,728 +0.01(+0.39%)
Nov 19, 2008 1.841 1.841 1.521 1.589 7,114 -0.32(-16.77%)
Nov 18, 2008 2.038 2.075 1.693 1.909 62,336 -0.13(-6.34%)
Nov 17, 2008 2.272 2.278 2.038 2.038 79,581 -0.22(-9.81%)
Nov 14, 2008 2.272 2.309 2.241 2.260 10,822 -0.07(-3.17%)
Nov 13, 2008 2.241 2.371 2.241 2.334 3,874 +0.06(+2.71%)
Nov 12, 2008 2.217 2.340 2.201 2.272 19,000 +0.06(+2.50%)
Nov 11, 2008 2.186 2.217 2.155 2.217 6,658 -0.02(-0.83%)
Nov 10, 2008 2.297 2.321 2.186 2.235 17,734 -0.10(-4.22%)
Nov 07, 2008 2.340 2.395 2.303 2.334 27,122 -0.12(-5.01%)
Nov 06, 2008 2.500 2.980 2.248 2.457 47,299 -0.17(-6.56%)
Nov 05, 2008 2.562 2.629 2.371 2.629 77,614 -0.04(-1.39%)
Nov 04, 2008 2.500 2.666 2.468 2.666 56,738 +0.19(+7.71%)
Nov 03, 2008 2.494 2.494 2.358 2.475 6,747 +0.04(+1.77%)
Oct 31, 2008 2.463 2.482 2.386 2.432 68,677 -0.05(-1.99%)
Oct 30, 2008 2.525 2.531 2.438 2.482 15,605 +0.11(+4.68%)
Oct 29, 2008 2.371 2.401 2.321 2.371 17,139 +0.00(+0.00%)
Oct 28, 2008 2.374 2.377 2.272 2.371 36,790 +0.09(+4.05%)
Oct 27, 2008 2.617 2.617 2.223 2.278 15,316 -0.34(-12.94%)
Oct 24, 2008 2.635 2.734 2.506 2.617 95,443 -0.06(-2.30%)
Oct 23, 2008 3.177 3.239 2.679 2.679 32,171 -0.65(-19.59%)
Oct 22, 2008 3.719 3.719 3.282 3.331 11,692 -0.56(-14.40%)
Oct 21, 2008 3.953 4.002 3.738 3.892 24,527 +0.01(+0.32%)
Oct 20, 2008 3.935 3.990 3.812 3.879 11,998 +0.02(+0.48%)
Oct 17, 2008 3.793 3.965 3.775 3.861 9,463 +0.08(+2.12%)
Oct 16, 2008 3.873 3.873 3.534 3.781 11,692 +0.05(+1.32%)
Oct 15, 2008 3.553 3.732 3.448 3.732 9,143 +0.09(+2.54%)
Oct 14, 2008 3.830 3.830 3.498 3.639 15,556 -0.22(-5.59%)
Oct 13, 2008 3.596 3.892 3.220 3.855 31,046 +0.34(+9.82%)
Oct 10, 2008 2.543 3.510 2.543 3.510 132,847 +0.84(+31.64%)
Oct 09, 2008 4.526 4.529 2.666 2.666 130,697 -1.79(-40.19%)
Oct 08, 2008 4.384 4.920 4.378 4.458 62,037 -0.24(-5.11%)
Oct 07, 2008 5.098 5.098 4.378 4.698 36,015 -0.01(-0.26%)
Oct 06, 2008 5.142 5.228 4.458 4.711 34,365 -0.52(-9.89%)
Oct 03, 2008 5.382 5.382 5.031 5.228 40,765 +0.00(+0.00%)
Oct 02, 2008 5.382 5.388 4.920 5.228 27,510 -0.16(-2.97%)
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.