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, 2013 17.47 17.44 17.44 17.44 39,307 -0.02(-0.12%)
Dec 30, 2013 17.51 17.57 17.06 17.46 26,725 -0.05(-0.28%)
Dec 27, 2013 17.73 17.74 17.36 17.51 13,721 -0.13(-0.75%)
Dec 26, 2013 17.38 17.69 17.38 17.64 27,986 +0.39(+2.25%)
Dec 24, 2013 17.89 17.89 17.14 17.25 41,106 -0.57(-3.18%)
Dec 23, 2013 18.05 18.48 17.61 17.82 52,885 -0.10(-0.54%)
Dec 20, 2013 17.78 18.27 17.78 17.92 130,498 +0.23(+1.29%)
Dec 19, 2013 18.46 18.48 17.65 17.69 103,674 -0.78(-4.23%)
Dec 18, 2013 16.86 18.58 16.65 18.47 81,493 +1.69(+10.06%)
Dec 17, 2013 16.41 16.92 16.41 16.78 54,664 +0.42(+2.54%)
Dec 16, 2013 15.94 16.46 15.89 16.37 31,343 +0.45(+2.83%)
Dec 13, 2013 16.07 16.10 15.79 15.92 29,532 -0.21(-1.29%)
Dec 12, 2013 15.98 16.26 15.75 16.12 19,089 +0.14(+0.87%)
Dec 11, 2013 15.86 16.50 15.86 15.98 32,755 +0.07(+0.43%)
Dec 10, 2013 16.05 16.05 15.78 15.92 42,771 -0.13(-0.82%)
Dec 09, 2013 16.35 16.35 15.92 16.05 29,110 -0.24(-1.44%)
Dec 06, 2013 16.17 16.55 16.02 16.28 0 +0.28(+1.73%)
Dec 05, 2013 16.35 16.35 15.92 16.01 0 -0.29(-1.78%)
Dec 04, 2013 16.23 16.54 15.94 16.30 0 -0.10(-0.63%)
Dec 03, 2013 15.60 16.54 15.67 16.40 0 +0.73(+4.64%)
Dec 02, 2013 16.86 16.95 15.36 15.67 0 -1.52(-8.85%)
Nov 29, 2013 17.24 17.25 17.05 17.20 0 -0.21(-1.23%)
Nov 27, 2013 17.25 17.45 17.05 17.41 0 +0.12(+0.68%)
Nov 26, 2013 17.11 17.36 17.01 17.29 0 +0.15(+0.89%)
Nov 25, 2013 17.30 17.42 17.00 17.14 0 -0.12(-0.72%)
Nov 22, 2013 17.18 17.37 17.00 17.27 0 +0.14(+0.81%)
Nov 21, 2013 16.93 17.24 16.93 17.13 17,373 +0.30(+1.81%)
Nov 20, 2013 16.66 16.88 16.61 16.82 0 +0.21(+1.29%)
Nov 19, 2013 17.11 17.43 16.32 16.61 103,591 -0.54(-3.15%)
Nov 18, 2013 17.47 17.47 17.02 17.15 0 -0.20(-1.16%)
Nov 15, 2013 17.02 17.36 17.02 17.35 0 +0.30(+1.75%)
Nov 14, 2013 17.42 17.47 17.04 17.05 0 -0.64(-3.64%)
Nov 12, 2013 18.09 18.09 17.30 17.69 0 -0.30(-1.65%)
Nov 11, 2013 18.06 18.17 17.67 17.99 0 -0.09(-0.50%)
Nov 08, 2013 17.52 18.19 17.07 18.08 0 +0.54(+3.10%)
Nov 07, 2013 18.82 18.82 17.54 17.54 22,366 -1.21(-6.43%)
Nov 06, 2013 18.65 18.80 18.00 18.74 14,829 +0.48(+2.60%)
Nov 05, 2013 18.82 18.82 17.92 18.27 0 -0.10(-0.56%)
Nov 04, 2013 18.12 18.49 17.93 18.37 22,459 +0.15(+0.83%)
Nov 01, 2013 18.93 18.93 17.88 18.22 0 -0.78(-4.10%)
Oct 31, 2013 19.09 19.28 18.52 19.00 0 -0.09(-0.47%)
Oct 30, 2013 19.21 19.30 17.89 19.09 29,046 +0.01(+0.07%)
Oct 29, 2013 19.30 19.30 19.04 19.07 0 -0.26(-1.35%)
Oct 28, 2013 19.01 19.73 18.69 19.33 0 +0.49(+2.58%)
Oct 25, 2013 19.13 19.55 18.65 18.85 0 -0.17(-0.89%)
Oct 24, 2013 18.20 19.20 18.20 19.02 24,362 +0.80(+4.39%)
Oct 23, 2013 18.41 18.82 17.99 18.22 0 -0.21(-1.12%)
Oct 22, 2013 18.40 18.87 18.31 18.42 33,422 +0.00(+0.00%)
Oct 21, 2013 18.06 18.58 17.99 18.42 30,444 +0.43(+2.41%)
Oct 18, 2013 18.05 18.09 17.74 17.99 55,902 +0.10(+0.58%)
Oct 17, 2013 17.45 18.02 17.45 17.89 19,967 +0.28(+1.60%)
Oct 16, 2013 17.40 17.67 17.16 17.60 11,288 +0.29(+1.67%)
Oct 15, 2013 17.68 17.85 17.20 17.32 20,816 -0.37(-2.10%)
Oct 14, 2013 17.37 17.80 17.32 17.69 11,622 +0.25(+1.42%)
Oct 11, 2013 16.25 17.54 16.21 17.44 0 +1.07(+6.52%)
Oct 10, 2013 16.04 16.48 16.04 16.37 31,415 +0.33(+2.06%)
Oct 09, 2013 16.27 16.55 16.02 16.04 30,268 -0.22(-1.36%)
Oct 08, 2013 16.10 16.34 16.10 16.26 35,919 -0.01(-0.08%)
Oct 07, 2013 16.76 16.95 16.27 16.27 0 -0.74(-4.33%)
Oct 04, 2013 16.73 17.16 16.73 17.01 0 +0.21(+1.27%)
Oct 03, 2013 16.87 16.88 16.63 16.80 0 -0.06(-0.33%)
Oct 02, 2013 17.03 17.04 16.24 16.85 41,571 -0.27(-1.57%)
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.