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 (%)
Mar 31, 2004 9.932 10.39 9.914 10.26 68,370 +0.18(+1.77%)
Mar 30, 2004 10.000 10.10 10.000 10.08 7,470 -0.01(-0.12%)
Mar 29, 2004 9.914 10.10 9.914 10.09 28,257 +0.18(+1.80%)
Mar 26, 2004 9.871 9.957 9.871 9.914 26,471 -0.09(-0.92%)
Mar 25, 2004 9.852 10.06 9.852 10.01 9,744 +0.00(+0.00%)
Mar 24, 2004 9.852 10.01 9.667 10.01 27,283 +0.02(+0.25%)
Mar 23, 2004 9.581 10.000 9.581 9.981 15,915 +0.13(+1.31%)
Mar 22, 2004 9.360 9.852 9.360 9.852 14,128 +0.15(+1.59%)
Mar 19, 2004 9.637 9.846 9.618 9.698 4,060 -0.15(-1.56%)
Mar 18, 2004 9.323 9.852 9.243 9.852 90,619 +0.15(+1.59%)
Mar 17, 2004 9.332 9.791 9.236 9.698 87,371 +0.30(+3.21%)
Mar 16, 2004 9.276 9.544 9.144 9.396 224,925 +0.16(+1.73%)
Mar 15, 2004 9.778 9.778 9.236 9.236 78,277 -0.61(-6.19%)
Mar 12, 2004 9.717 9.938 9.655 9.846 17,864 +0.23(+2.43%)
Mar 11, 2004 9.778 9.938 9.612 9.612 80,063 -0.21(-2.13%)
Mar 10, 2004 9.957 9.957 9.821 9.821 55,378 +0.04(+0.44%)
Mar 09, 2004 9.975 9.975 9.618 9.778 28,907 -0.26(-2.58%)
Mar 08, 2004 9.975 10.28 9.975 10.04 19,650 -0.10(-1.03%)
Mar 05, 2004 10.37 10.46 10.09 10.14 50,344 -0.23(-2.20%)
Mar 04, 2004 10.17 10.37 10.10 10.37 9,581 +0.09(+0.84%)
Mar 03, 2004 10.59 10.59 10.16 10.28 9,906 +0.01(+0.12%)
Mar 02, 2004 10.32 10.62 10.10 10.27 14,940 -0.15(-1.42%)
Mar 01, 2004 10.72 10.74 10.42 10.42 25,496 -0.04(-0.41%)
Feb 27, 2004 10.30 10.55 10.30 10.46 32,317 -0.01(-0.05%)
Feb 26, 2004 10.62 10.62 10.34 10.47 13,641 -0.26(-2.42%)
Feb 25, 2004 11.36 11.36 10.57 10.73 102,799 -0.08(-0.74%)
Feb 24, 2004 10.31 10.87 9.778 10.81 95,816 +0.01(+0.06%)
Feb 23, 2004 11.03 11.08 10.16 10.80 12,829 +0.07(+0.63%)
Feb 20, 2004 10.56 11.23 10.33 10.73 71,781 +0.32(+3.08%)
Feb 19, 2004 10.37 10.66 9.864 10.41 21,274 +0.22(+2.11%)
Feb 18, 2004 9.975 10.20 9.945 10.20 17,376 +0.16(+1.60%)
Feb 17, 2004 9.883 10.09 9.883 10.04 98,090 +0.00(+0.00%)
Feb 13, 2004 10.46 10.46 9.883 10.04 17,052 -0.34(-3.26%)
Feb 12, 2004 10.47 10.50 10.38 10.38 16,889 -0.13(-1.23%)
Feb 11, 2004 10.51 10.77 10.50 10.50 11,692 -0.13(-1.22%)
Feb 10, 2004 11.21 11.21 10.47 10.63 49,207 -0.34(-3.14%)
Feb 09, 2004 11.00 11.08 10.96 10.98 54,891 -0.04(-0.39%)
Feb 06, 2004 11.24 11.24 10.86 11.02 100,363 -0.18(-1.59%)
Feb 05, 2004 11.75 12.00 11.13 11.20 332,759 +0.12(+1.06%)
Feb 04, 2004 10.99 11.55 10.99 11.08 31,993 -0.45(-3.90%)
Feb 03, 2004 11.61 11.61 11.24 11.53 9,744 +0.06(+0.48%)
Feb 02, 2004 11.61 11.61 10.93 11.48 12,829 -0.01(-0.05%)
Jan 30, 2004 11.64 11.64 11.42 11.48 14,778 -0.09(-0.80%)
Jan 29, 2004 11.58 11.70 11.45 11.58 6,658 +0.22(+1.95%)
Jan 28, 2004 11.64 11.82 11.05 11.35 150,221 -0.50(-4.21%)
Jan 27, 2004 11.55 11.95 11.55 11.85 66,909 -0.02(-0.15%)
Jan 26, 2004 11.18 11.95 11.18 11.87 53,267 +0.57(+5.01%)
Jan 23, 2004 11.27 11.33 11.00 11.31 58,626 +0.04(+0.38%)
Jan 22, 2004 10.82 11.27 10.82 11.26 13,804 +0.44(+4.10%)
Jan 21, 2004 11.30 11.30 10.82 10.82 80,875 -0.50(-4.46%)
Jan 20, 2004 10.87 11.32 10.57 11.32 33,941 +0.59(+5.51%)
Jan 16, 2004 10.78 10.85 10.66 10.73 18,676 -0.04(-0.40%)
Jan 15, 2004 10.71 10.81 10.55 10.78 35,426 +0.06(+0.57%)
Jan 14, 2004 10.78 10.78 10.41 10.71 15,140 -0.02(-0.23%)
Jan 13, 2004 10.78 10.78 10.49 10.74 59,987 -0.02(-0.23%)
Jan 12, 2004 10.34 10.77 9.895 10.76 45,041 +0.30(+2.82%)
Jan 09, 2004 10.07 10.47 10.07 10.47 13,266 +0.31(+3.03%)
Jan 08, 2004 10.12 10.28 10.01 10.16 24,785 -0.18(-1.78%)
Jan 07, 2004 9.975 10.36 9.661 10.34 51,196 +0.49(+4.99%)
Jan 06, 2004 10.04 10.13 9.729 9.852 302,715 -0.15(-1.54%)
Jan 05, 2004 10.78 10.78 9.667 10.01 151,033 -0.59(-5.58%)
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.