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 (%)
Feb 28, 2005 11.05 11.39 11.05 11.39 94,631 +0.33(+2.95%)
Feb 25, 2005 11.02 11.10 10.68 11.07 972,935 -0.06(-0.50%)
Feb 24, 2005 11.08 11.16 11.05 11.12 79,686 -0.05(-0.44%)
Feb 23, 2005 10.99 11.17 10.94 11.17 83,440 +0.24(+2.20%)
Feb 22, 2005 10.99 11.03 10.82 10.93 20,108 -0.14(-1.22%)
Feb 18, 2005 11.07 11.20 10.99 11.07 38,870 +0.17(+1.53%)
Feb 17, 2005 11.37 11.58 10.89 10.90 57,105 -0.63(-5.50%)
Feb 16, 2005 11.55 11.72 11.50 11.53 21,600 -0.19(-1.63%)
Feb 15, 2005 11.59 11.72 11.39 11.72 118,601 +0.03(+0.26%)
Feb 14, 2005 11.71 11.73 11.49 11.69 26,633 -0.02(-0.16%)
Feb 11, 2005 11.47 11.79 11.47 11.71 21,829 +0.26(+2.26%)
Feb 10, 2005 11.16 11.47 11.03 11.45 189,590 +0.35(+3.16%)
Feb 09, 2005 11.19 11.19 11.06 11.10 47,986 +0.02(+0.17%)
Feb 08, 2005 11.08 11.19 11.02 11.08 19,892 +0.00(+0.00%)
Feb 07, 2005 11.61 11.64 11.06 11.08 104,852 -0.50(-4.36%)
Feb 04, 2005 11.57 11.88 11.46 11.59 39,733 +0.17(+1.51%)
Feb 03, 2005 11.18 11.51 11.02 11.42 47,482 +0.20(+1.81%)
Feb 02, 2005 11.22 11.39 11.13 11.21 46,297 -0.06(-0.49%)
Feb 01, 2005 11.03 11.27 11.03 11.27 17,547 +0.06(+0.55%)
Jan 31, 2005 11.18 11.25 11.07 11.21 60,643 +0.07(+0.61%)
Jan 28, 2005 11.09 11.14 10.97 11.14 3,943 +0.15(+1.40%)
Jan 27, 2005 11.08 11.20 10.99 10.99 11,121 -0.22(-1.98%)
Jan 26, 2005 11.17 11.21 11.17 11.21 3,351 +0.00(+0.00%)
Jan 25, 2005 11.15 11.21 11.02 11.21 11,022 +0.13(+1.17%)
Jan 24, 2005 10.99 11.14 10.98 11.08 45,288 +0.05(+0.45%)
Jan 21, 2005 11.11 11.11 10.99 11.03 94,832 -0.02(-0.22%)
Jan 20, 2005 11.21 11.21 10.96 11.05 15,340 -0.03(-0.28%)
Jan 19, 2005 11.16 11.16 11.05 11.08 5,073 -0.07(-0.66%)
Jan 18, 2005 11.15 11.23 11.08 11.16 57,178 +0.09(+0.84%)
Jan 14, 2005 10.79 11.08 10.79 11.07 29,682 +0.12(+1.07%)
Jan 13, 2005 10.91 11.03 10.74 10.95 15,026 -0.06(-0.56%)
Jan 12, 2005 10.78 11.15 10.68 11.01 11,582 +0.22(+2.06%)
Jan 11, 2005 10.84 10.84 10.54 10.79 24,438 -0.06(-0.57%)
Jan 10, 2005 11.09 11.11 10.83 10.85 105,840 -0.23(-2.11%)
Jan 07, 2005 11.10 11.10 11.08 11.08 12,508 -0.01(-0.06%)
Jan 06, 2005 11.08 11.16 11.08 11.09 8,215 +0.00(+0.04%)
Jan 05, 2005 10.94 11.15 10.90 11.08 16,155 -0.02(-0.21%)
Jan 04, 2005 11.38 11.44 10.83 11.11 106,626 -0.06(-0.55%)
Jan 03, 2005 11.49 11.51 11.13 11.17 204,282 -0.53(-4.53%)
Dec 31, 2004 11.64 11.71 11.61 11.70 10,718 +0.09(+0.74%)
Dec 30, 2004 11.66 11.76 11.59 11.61 16,889 -0.05(-0.42%)
Dec 29, 2004 11.70 11.73 11.58 11.66 21,436 -0.04(-0.37%)
Dec 28, 2004 11.63 11.82 11.61 11.71 49,207 +0.03(+0.27%)
Dec 27, 2004 11.56 11.73 11.51 11.67 13,804 +0.06(+0.52%)
Dec 23, 2004 11.70 11.70 11.51 11.61 5,034 -0.02(-0.16%)
Dec 22, 2004 11.75 11.85 11.63 11.63 13,804 -0.07(-0.58%)
Dec 21, 2004 11.37 11.70 11.37 11.70 6,008 +0.31(+2.70%)
Dec 20, 2004 11.27 11.48 11.27 11.39 12,342 +0.06(+0.54%)
Dec 17, 2004 11.39 11.39 11.26 11.33 67,883 -0.12(-1.02%)
Dec 16, 2004 11.54 11.60 11.42 11.45 32,805 -0.30(-2.57%)
Dec 15, 2004 11.80 11.80 11.58 11.75 91,756 +0.08(+0.68%)
Dec 14, 2004 11.79 12.16 11.66 11.67 270,560 -0.09(-0.73%)
Dec 13, 2004 11.36 11.75 11.24 11.75 134,305 +0.58(+5.18%)
Dec 10, 2004 11.18 11.21 11.00 11.18 74,379 +0.03(+0.28%)
Dec 09, 2004 11.24 11.31 10.90 11.15 49,694 -0.03(-0.28%)
Dec 08, 2004 11.36 11.66 11.08 11.18 39,788 +0.18(+1.68%)
Dec 07, 2004 10.89 11.24 10.84 10.99 82,662 +0.11(+1.02%)
Dec 06, 2004 10.84 10.93 10.81 10.88 19,325 +0.04(+0.40%)
Dec 03, 2004 10.84 10.87 10.81 10.84 29,394 -0.08(-0.73%)
Dec 02, 2004 10.74 10.92 10.73 10.92 29,232 +0.07(+0.62%)
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.