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, 2011 6.927 6.940 6.798 6.835 106,020 -0.04(-0.63%)
Feb 25, 2011 6.841 6.915 6.780 6.878 111,551 +0.02(+0.27%)
Feb 24, 2011 6.940 7.026 6.804 6.860 36,684 -0.07(-1.07%)
Feb 23, 2011 7.013 7.269 6.933 6.933 14,145 -0.04(-0.62%)
Feb 22, 2011 7.094 7.204 6.933 6.977 29,087 -0.11(-1.56%)
Feb 18, 2011 7.223 7.223 6.989 7.087 139,296 -0.09(-1.29%)
Feb 17, 2011 7.124 7.247 7.094 7.180 18,297 +0.01(+0.09%)
Feb 16, 2011 7.284 7.364 7.124 7.174 33,045 -0.10(-1.35%)
Feb 15, 2011 7.241 7.358 7.235 7.272 22,296 +0.03(+0.43%)
Feb 14, 2011 7.266 7.420 7.223 7.241 9,109 -0.07(-0.93%)
Feb 11, 2011 7.143 7.328 7.143 7.309 15,980 +0.12(+1.71%)
Feb 10, 2011 7.284 7.383 7.186 7.186 27,187 -0.18(-2.42%)
Feb 09, 2011 7.648 7.679 7.315 7.364 16,103 -0.27(-3.55%)
Feb 08, 2011 7.851 7.851 7.574 7.635 30,062 -0.26(-3.35%)
Feb 07, 2011 7.746 7.913 7.685 7.900 20,652 +0.23(+3.05%)
Feb 04, 2011 7.869 7.894 7.666 7.666 8,443 -0.25(-3.19%)
Feb 03, 2011 7.592 7.919 7.592 7.919 9,307 -0.14(-1.76%)
Feb 02, 2011 8.159 8.159 8.011 8.060 7,387 -0.15(-1.87%)
Feb 01, 2011 8.097 8.257 7.882 8.214 23,778 +0.17(+2.14%)
Jan 31, 2011 8.005 8.073 7.937 8.042 32,355 +0.12(+1.48%)
Jan 28, 2011 7.986 8.005 7.876 7.925 50,477 -0.09(-1.15%)
Jan 27, 2011 7.900 8.439 7.882 8.017 23,720 +0.09(+1.09%)
Jan 26, 2011 7.863 7.999 7.814 7.931 39,460 +0.10(+1.26%)
Jan 25, 2011 7.728 7.863 7.605 7.832 26,260 +0.04(+0.55%)
Jan 24, 2011 7.611 7.839 7.611 7.789 58,240 +0.22(+2.93%)
Jan 21, 2011 7.820 7.869 7.568 7.568 74,097 -0.18(-2.38%)
Jan 20, 2011 7.771 7.845 7.734 7.752 39,595 -0.02(-0.24%)
Jan 19, 2011 7.839 7.949 7.682 7.771 45,155 +0.00(+0.00%)
Jan 18, 2011 7.026 7.807 6.989 7.771 23,876 +0.15(+1.94%)
Jan 14, 2011 7.543 7.715 7.543 7.623 29,522 +0.11(+1.48%)
Jan 13, 2011 7.549 7.703 7.434 7.512 56,400 -0.02(-0.33%)
Jan 12, 2011 7.494 7.537 7.384 7.537 33,056 +0.07(+0.91%)
Jan 11, 2011 7.426 7.469 7.272 7.469 37,321 +0.05(+0.66%)
Jan 10, 2011 7.438 7.445 7.346 7.420 57,824 -0.03(-0.41%)
Jan 07, 2011 7.617 7.695 7.241 7.451 36,949 -0.25(-3.20%)
Jan 06, 2011 7.839 7.882 7.654 7.697 26,404 -0.17(-2.19%)
Jan 05, 2011 7.826 7.869 7.777 7.869 17,021 +0.01(+0.16%)
Jan 04, 2011 8.036 8.036 7.857 7.857 26,245 -0.13(-1.62%)
Jan 03, 2011 7.851 8.017 7.796 7.986 26,286 +0.20(+2.53%)
Dec 31, 2010 7.765 7.845 7.740 7.789 8,452 +0.05(+0.64%)
Dec 30, 2010 7.814 7.820 7.709 7.740 10,664 -0.07(-0.95%)
Dec 29, 2010 7.869 7.876 7.722 7.814 17,693 -0.03(-0.39%)
Dec 28, 2010 7.888 8.011 7.802 7.845 14,340 -0.07(-0.86%)
Dec 27, 2010 7.869 7.913 7.826 7.913 11,325 +0.14(+1.82%)
Dec 23, 2010 7.913 7.913 7.715 7.771 5,159 +0.00(+0.00%)
Dec 22, 2010 7.746 7.814 7.728 7.771 7,600 +0.04(+0.48%)
Dec 21, 2010 7.765 7.765 7.685 7.734 23,843 +0.03(+0.40%)
Dec 20, 2010 7.765 7.832 7.703 7.703 14,419 -0.12(-1.50%)
Dec 17, 2010 7.962 8.005 7.740 7.820 169,272 -0.29(-3.57%)
Dec 16, 2010 7.420 8.461 7.401 8.110 74,157 +0.67(+8.93%)
Dec 15, 2010 7.180 7.445 7.180 7.445 12,326 +0.25(+3.42%)
Dec 14, 2010 7.118 7.266 7.026 7.198 15,332 +0.13(+1.83%)
Dec 13, 2010 6.927 7.106 6.773 7.069 19,980 +0.23(+3.33%)
Dec 10, 2010 6.699 6.860 6.693 6.841 30,739 +0.12(+1.74%)
Dec 09, 2010 6.663 6.736 6.650 6.724 22,042 +0.10(+1.58%)
Dec 08, 2010 6.644 6.675 6.613 6.619 128,847 +0.01(+0.19%)
Dec 07, 2010 6.478 6.675 6.462 6.607 38,873 +0.22(+3.37%)
Dec 06, 2010 6.650 6.650 6.379 6.392 39,739 -0.29(-4.33%)
Dec 03, 2010 6.619 6.736 6.502 6.681 24,374 +0.01(+0.09%)
Dec 02, 2010 6.595 6.730 6.595 6.675 64,062 +0.07(+1.03%)
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.