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, 2011 7.876 7.938 7.826 7.857 24,045 +0.01(+0.08%)
Dec 29, 2011 7.857 7.901 7.777 7.851 9,416 +0.12(+1.60%)
Dec 28, 2011 8.161 8.161 7.703 7.727 25,170 -0.43(-5.31%)
Dec 27, 2011 8.204 8.259 8.099 8.161 20,472 -0.07(-0.90%)
Dec 23, 2011 8.247 8.247 8.154 8.235 6,782 +0.02(+0.30%)
Dec 21, 2011 8.204 8.229 8.130 8.210 8,364 -0.02(-0.23%)
Dec 20, 2011 8.099 8.290 8.043 8.229 140,945 +0.19(+2.39%)
Dec 19, 2011 8.086 8.154 7.981 8.037 40,931 -0.01(-0.08%)
Dec 16, 2011 8.055 8.055 7.981 8.043 72,989 -0.03(-0.38%)
Dec 15, 2011 8.043 8.123 7.944 8.074 39,334 +0.07(+0.85%)
Dec 14, 2011 7.808 8.043 7.808 8.006 30,829 +0.15(+1.89%)
Dec 13, 2011 8.031 8.037 7.752 7.857 21,910 -0.14(-1.78%)
Dec 12, 2011 7.876 8.031 7.823 8.000 21,624 -0.04(-0.46%)
Dec 09, 2011 7.746 8.043 7.746 8.037 22,814 +0.30(+3.92%)
Dec 08, 2011 7.888 7.919 7.666 7.734 23,987 -0.27(-3.33%)
Dec 07, 2011 7.882 8.037 7.814 8.000 31,143 +0.02(+0.31%)
Dec 06, 2011 7.925 8.043 7.870 7.975 57,270 +0.06(+0.70%)
Dec 05, 2011 7.950 7.950 7.771 7.919 21,343 +0.11(+1.35%)
Dec 02, 2011 8.012 8.012 7.783 7.814 16,845 -0.12(-1.48%)
Dec 01, 2011 7.994 8.043 7.814 7.932 26,198 -0.11(-1.38%)
Nov 30, 2011 7.424 8.043 7.282 8.043 132,655 +0.79(+10.92%)
Nov 29, 2011 7.081 7.362 7.081 7.251 31,985 -0.04(-0.51%)
Nov 28, 2011 7.263 7.338 6.824 7.288 24,394 +0.31(+4.43%)
Nov 25, 2011 7.004 7.155 6.954 6.979 10,468 -0.04(-0.62%)
Nov 23, 2011 7.536 7.536 7.022 7.022 23,829 -0.53(-6.97%)
Nov 22, 2011 7.882 7.956 7.461 7.548 14,297 -0.30(-3.86%)
Nov 21, 2011 7.820 8.024 7.820 7.851 17,236 -0.14(-1.78%)
Nov 18, 2011 7.820 8.037 7.787 7.994 20,491 +0.18(+2.30%)
Nov 17, 2011 7.845 7.975 7.802 7.814 21,540 +0.00(+0.00%)
Nov 16, 2011 7.938 8.043 7.783 7.814 23,376 -0.22(-2.70%)
Nov 15, 2011 7.845 8.111 7.845 8.031 28,193 +0.15(+1.88%)
Nov 14, 2011 7.820 7.963 7.820 7.882 50,094 +0.03(+0.39%)
Nov 11, 2011 7.721 7.857 7.703 7.851 48,125 +0.16(+2.09%)
Nov 10, 2011 7.734 7.734 7.443 7.690 20,126 +0.05(+0.65%)
Nov 09, 2011 7.554 7.783 7.523 7.641 56,236 -0.15(-1.91%)
Nov 08, 2011 7.752 7.814 7.654 7.789 17,289 +0.12(+1.61%)
Nov 07, 2011 7.303 7.697 7.303 7.666 16,037 +0.15(+2.05%)
Nov 04, 2011 7.420 7.512 7.371 7.512 54,753 +0.07(+0.91%)
Nov 03, 2011 7.383 7.451 7.235 7.445 28,658 +0.14(+1.85%)
Nov 02, 2011 7.038 7.518 7.038 7.309 34,013 +0.40(+5.79%)
Nov 01, 2011 6.977 7.260 6.810 6.909 28,483 -0.35(-4.83%)
Oct 31, 2011 7.204 7.451 7.204 7.260 15,999 -0.10(-1.34%)
Oct 28, 2011 7.352 7.475 7.266 7.358 18,534 -0.06(-0.83%)
Oct 27, 2011 7.241 7.457 7.217 7.420 83,821 +0.27(+3.79%)
Oct 26, 2011 7.155 7.161 6.878 7.149 23,486 +0.12(+1.75%)
Oct 25, 2011 6.878 7.229 6.878 7.026 19,830 -0.20(-2.73%)
Oct 24, 2011 7.032 7.235 7.032 7.223 32,351 +0.23(+3.35%)
Oct 21, 2011 6.786 7.032 6.786 6.989 21,683 +0.33(+5.00%)
Oct 20, 2011 6.896 6.896 6.478 6.656 12,381 -0.18(-2.70%)
Oct 19, 2011 7.100 7.106 6.841 6.841 15,437 -0.26(-3.64%)
Oct 18, 2011 7.057 7.167 6.906 7.100 30,185 +0.02(+0.26%)
Oct 17, 2011 7.020 7.278 6.829 7.081 41,370 +0.00(+0.00%)
Oct 14, 2011 7.013 7.217 6.878 7.081 18,109 +0.14(+1.95%)
Oct 13, 2011 7.032 7.075 6.718 6.946 21,903 -0.14(-1.91%)
Oct 12, 2011 6.995 7.198 6.896 7.081 29,626 +0.18(+2.59%)
Oct 11, 2011 6.983 7.032 6.761 6.903 22,260 -0.21(-2.94%)
Oct 10, 2011 6.761 7.112 6.582 7.112 36,640 +0.50(+7.64%)
Oct 07, 2011 6.995 6.995 6.539 6.607 23,801 -0.24(-3.51%)
Oct 06, 2011 6.595 7.007 6.552 6.847 30,425 +0.46(+7.23%)
Oct 05, 2011 6.299 6.552 6.114 6.385 27,640 +0.09(+1.37%)
Oct 04, 2011 6.071 6.712 6.010 6.299 61,392 +0.28(+4.71%)
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.