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 27, 2015 13.33 13.45 13.31 13.35 38,631 -0.04(-0.32%)
Feb 26, 2015 13.53 13.53 13.37 13.39 28,690 -0.11(-0.85%)
Feb 25, 2015 13.57 13.68 13.57 13.50 18,793 -0.17(-1.25%)
Feb 24, 2015 13.47 13.78 13.41 13.67 28,466 +0.29(+2.13%)
Feb 23, 2015 13.42 13.45 13.05 13.39 63,840 -0.04(-0.32%)
Feb 20, 2015 13.67 13.67 12.90 13.43 30,248 -0.20(-1.47%)
Feb 19, 2015 13.13 13.85 13.13 13.63 48,582 +0.41(+3.13%)
Feb 18, 2015 13.16 13.40 13.08 13.22 47,860 +0.11(+0.87%)
Feb 17, 2015 12.73 13.36 12.73 13.10 63,279 +0.47(+3.73%)
Feb 13, 2015 12.55 12.63 12.63 12.63 35,187 +0.24(+1.90%)
Feb 12, 2015 12.16 12.56 12.08 12.40 86,388 +0.34(+2.84%)
Feb 11, 2015 12.08 12.26 12.04 12.06 64,188 +0.04(+0.33%)
Feb 10, 2015 12.07 12.14 12.00 12.02 74,516 +0.02(+0.18%)
Feb 09, 2015 11.97 12.24 11.93 11.99 58,221 +0.03(+0.24%)
Feb 06, 2015 12.01 12.25 11.97 11.97 59,208 -0.06(-0.53%)
Feb 05, 2015 11.68 12.34 11.68 12.03 79,321 +0.21(+1.80%)
Feb 04, 2015 11.61 12.12 11.60 11.82 21,198 +0.21(+1.83%)
Feb 03, 2015 11.47 11.69 11.46 11.61 43,371 +0.13(+1.11%)
Feb 02, 2015 11.43 11.53 11.31 11.48 43,254 +0.11(+1.00%)
Jan 30, 2015 11.75 11.80 11.36 11.36 26,791 -0.52(-4.35%)
Jan 29, 2015 11.90 11.95 11.69 11.88 16,063 +0.04(+0.36%)
Jan 28, 2015 11.93 12.12 11.84 11.84 28,190 -0.11(-0.95%)
Jan 27, 2015 11.70 12.11 11.70 11.95 31,297 -0.01(-0.06%)
Jan 26, 2015 11.85 12.04 11.58 11.96 48,499 +0.01(+0.12%)
Jan 23, 2015 12.17 12.26 11.82 11.95 39,716 -0.30(-2.43%)
Jan 22, 2015 12.36 12.41 11.95 12.24 44,567 -0.06(-0.46%)
Jan 21, 2015 12.43 12.49 12.30 12.30 34,468 -0.20(-1.59%)
Jan 20, 2015 12.64 13.35 12.43 12.50 20,852 -0.11(-0.84%)
Jan 16, 2015 12.71 12.75 12.55 12.60 61,797 -0.16(-1.28%)
Jan 15, 2015 13.34 13.34 12.62 12.77 40,514 -0.66(-4.91%)
Jan 14, 2015 13.36 13.62 13.35 13.43 14,522 -0.02(-0.16%)
Jan 13, 2015 13.52 14.10 13.39 13.45 13,870 -0.30(-2.16%)
Jan 12, 2015 13.97 13.97 13.62 13.74 17,777 -0.23(-1.62%)
Jan 09, 2015 14.03 14.03 13.93 13.97 5,236 -0.14(-1.00%)
Jan 08, 2015 14.27 14.33 14.01 14.11 107,853 -0.06(-0.40%)
Jan 07, 2015 14.18 14.35 14.05 14.17 28,214 +0.04(+0.30%)
Jan 06, 2015 14.18 14.23 13.92 14.13 27,497 -0.06(-0.40%)
Jan 05, 2015 14.42 14.56 14.13 14.18 14,526 -0.33(-2.29%)
Jan 02, 2015 14.63 14.86 14.45 14.52 30,172 -0.02(-0.15%)
Dec 31, 2014 14.71 14.54 14.54 14.54 19,348 -0.11(-0.77%)
Dec 30, 2014 14.60 14.76 14.60 14.65 21,051 -0.04(-0.24%)
Dec 29, 2014 14.49 14.78 14.49 14.69 11,659 +0.16(+1.07%)
Dec 26, 2014 14.30 14.59 14.30 14.53 14,978 +0.17(+1.18%)
Dec 24, 2014 14.32 14.36 14.36 14.36 9,462 +0.19(+1.35%)
Dec 23, 2014 13.91 14.54 13.91 14.17 95,193 +0.25(+1.78%)
Dec 22, 2014 13.60 13.94 13.59 13.92 26,665 +0.38(+2.77%)
Dec 19, 2014 13.42 13.67 13.40 13.55 145,578 +0.11(+0.79%)
Dec 18, 2014 13.69 13.69 13.37 13.44 56,247 -0.01(-0.05%)
Dec 17, 2014 13.17 13.63 13.17 13.45 46,246 +0.28(+2.10%)
Dec 16, 2014 13.01 13.50 13.01 13.17 18,140 +0.13(+0.98%)
Dec 15, 2014 13.03 13.16 13.03 13.04 22,836 +0.03(+0.22%)
Dec 12, 2014 12.96 13.16 12.96 13.01 19,092 -0.12(-0.92%)
Dec 11, 2014 13.28 13.33 13.13 13.13 22,929 +0.06(+0.49%)
Dec 10, 2014 13.26 13.27 13.04 13.07 21,657 -0.18(-1.39%)
Dec 09, 2014 12.98 13.42 12.90 13.26 28,862 +0.18(+1.35%)
Dec 08, 2014 13.29 13.30 13.01 13.08 31,197 -0.19(-1.44%)
Dec 05, 2014 13.09 13.45 13.05 13.27 31,248 +0.19(+1.46%)
Dec 04, 2014 13.13 13.18 13.02 13.08 36,339 -0.10(-0.75%)
Dec 03, 2014 13.17 13.29 13.10 13.18 21,191 +0.02(+0.16%)
Dec 02, 2014 13.03 13.20 12.96 13.16 11,541 +0.11(+0.87%)
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.