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, 2006 13.89 14.16 13.89 14.16 86,038 +0.28(+2.00%)
Feb 27, 2006 14.06 14.13 13.89 13.89 18,028 -0.18(-1.31%)
Feb 24, 2006 13.80 14.07 13.77 14.07 14,903 +0.06(+0.40%)
Feb 23, 2006 13.97 14.08 13.87 14.01 25,022 -0.09(-0.65%)
Feb 22, 2006 13.98 14.16 13.96 14.11 14,340 +0.14(+0.97%)
Feb 21, 2006 14.01 14.24 13.81 13.97 41,097 -0.23(-1.65%)
Feb 17, 2006 14.37 14.37 14.01 14.21 25,235 -0.05(-0.35%)
Feb 16, 2006 13.85 14.30 13.83 14.25 45,634 +0.54(+3.90%)
Feb 15, 2006 13.61 13.92 13.61 13.72 42,045 -0.10(-0.71%)
Feb 14, 2006 13.89 13.89 13.61 13.82 38,896 +0.04(+0.27%)
Feb 13, 2006 14.14 14.14 13.62 13.78 51,291 -0.38(-2.70%)
Feb 10, 2006 14.09 14.22 14.04 14.16 119,978 +0.28(+2.04%)
Feb 09, 2006 13.71 14.16 13.70 13.88 30,107 -0.07(-0.49%)
Feb 08, 2006 13.57 13.99 13.55 13.95 23,582 +0.38(+2.77%)
Feb 07, 2006 13.73 14.04 13.57 13.57 29,735 -0.55(-3.88%)
Feb 06, 2006 13.97 14.12 13.71 14.12 12,751 +0.41(+3.01%)
Feb 03, 2006 13.63 13.88 13.58 13.71 7,800 -0.02(-0.18%)
Feb 02, 2006 14.01 14.13 13.71 13.73 14,952 -0.39(-2.79%)
Feb 01, 2006 13.87 14.30 13.85 14.13 141,327 -0.02(-0.17%)
Jan 31, 2006 14.13 14.20 13.87 14.15 20,272 +0.01(+0.04%)
Jan 30, 2006 13.94 14.16 13.94 14.14 19,730 +0.01(+0.09%)
Jan 27, 2006 14.22 14.16 14.00 14.13 26,201 -0.09(-0.61%)
Jan 26, 2006 14.21 14.22 13.31 14.22 30,833 +0.15(+1.05%)
Jan 25, 2006 14.42 14.42 13.90 14.07 63,916 -0.08(-0.57%)
Jan 24, 2006 14.04 14.16 14.04 14.15 8,181 +0.12(+0.88%)
Jan 23, 2006 13.89 14.13 13.76 14.03 70,394 -0.01(-0.04%)
Jan 20, 2006 14.22 14.22 14.02 14.03 11,850 -0.10(-0.74%)
Jan 19, 2006 14.14 14.52 13.92 14.14 59,317 +0.20(+1.46%)
Jan 18, 2006 13.79 14.22 13.79 13.93 12,423 +0.13(+0.94%)
Jan 17, 2006 14.08 14.08 13.79 13.81 21,493 -0.39(-2.73%)
Jan 13, 2006 14.19 14.19 14.09 14.19 7,122 -0.06(-0.39%)
Jan 12, 2006 14.43 14.46 14.21 14.25 12,504 -0.08(-0.56%)
Jan 11, 2006 14.49 14.49 14.21 14.33 10,572 -0.02(-0.13%)
Jan 10, 2006 13.74 14.46 13.74 14.35 45,072 +0.41(+2.92%)
Jan 09, 2006 14.27 14.27 13.87 13.94 66,029 -0.17(-1.18%)
Jan 06, 2006 14.10 14.21 13.83 14.11 140,455 +0.20(+1.46%)
Jan 05, 2006 14.01 14.06 13.55 13.90 46,714 +0.04(+0.31%)
Jan 04, 2006 14.70 14.70 13.85 13.86 35,887 -0.90(-6.09%)
Jan 03, 2006 14.99 14.99 14.37 14.76 63,731 +0.05(+0.34%)
Dec 30, 2005 14.70 14.77 14.53 14.71 22,744 -0.19(-1.28%)
Dec 29, 2005 14.53 14.97 14.53 14.90 64,702 +0.25(+1.72%)
Dec 28, 2005 14.34 14.65 14.27 14.65 49,694 +0.30(+2.10%)
Dec 27, 2005 13.36 14.35 13.36 14.35 59,926 +0.94(+7.03%)
Dec 23, 2005 13.50 13.54 13.36 13.41 5,684 -0.09(-0.68%)
Dec 22, 2005 13.36 13.54 13.36 13.50 28,165 +0.10(+0.74%)
Dec 21, 2005 13.39 13.42 13.34 13.40 23,060 -0.01(-0.09%)
Dec 20, 2005 13.57 13.57 13.34 13.41 27,129 +0.07(+0.55%)
Dec 19, 2005 13.22 13.42 13.22 13.34 29,899 -0.02(-0.18%)
Dec 16, 2005 13.50 13.55 13.36 13.36 77,155 -0.14(-1.05%)
Dec 15, 2005 13.39 13.61 13.36 13.50 23,328 +0.05(+0.37%)
Dec 14, 2005 13.86 14.01 13.31 13.45 44,220 -0.55(-3.96%)
Dec 13, 2005 13.99 14.47 13.66 14.01 82,589 -0.01(-0.09%)
Dec 12, 2005 13.58 14.07 13.52 14.02 13,299 +0.55(+4.07%)
Dec 09, 2005 13.49 13.63 13.44 13.47 23,013 -0.18(-1.31%)
Dec 08, 2005 13.45 13.89 13.35 13.65 191,591 +0.16(+1.19%)
Dec 07, 2005 13.70 13.70 13.38 13.49 19,989 -0.20(-1.44%)
Dec 06, 2005 14.01 14.14 13.60 13.69 28,571 -0.01(-0.09%)
Dec 05, 2005 13.70 13.87 13.68 13.70 27,926 +0.01(+0.04%)
Dec 02, 2005 13.41 13.70 13.40 13.69 14,695 +0.13(+0.95%)
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.