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, 2006 13.52 13.61 13.31 13.61 57,962 +0.18(+1.38%)
Mar 30, 2006 13.52 13.52 13.39 13.42 20,139 +0.07(+0.51%)
Mar 29, 2006 13.33 13.42 13.29 13.36 17,748 +0.06(+0.42%)
Mar 28, 2006 13.47 13.53 13.18 13.30 14,466 -0.02(-0.14%)
Mar 27, 2006 13.31 13.34 13.20 13.32 15,449 +0.06(+0.42%)
Mar 24, 2006 13.28 13.30 13.17 13.26 11,692 +0.10(+0.80%)
Mar 23, 2006 13.05 13.20 12.94 13.16 43,036 +0.07(+0.56%)
Mar 22, 2006 12.84 13.10 12.84 13.08 19,650 +0.15(+1.19%)
Mar 21, 2006 13.05 13.08 12.93 12.93 417,335 -0.20(-1.55%)
Mar 20, 2006 13.39 13.39 12.93 13.13 25,030 -0.10(-0.75%)
Mar 17, 2006 13.36 13.36 13.16 13.23 73,683 -0.08(-0.60%)
Mar 16, 2006 13.30 13.45 13.24 13.31 51,146 +0.07(+0.51%)
Mar 15, 2006 13.35 13.42 13.12 13.24 168,020 +0.01(+0.09%)
Mar 14, 2006 13.12 13.32 12.86 13.23 48,921 +0.19(+1.46%)
Mar 13, 2006 13.20 13.41 13.02 13.04 89,221 -0.08(-0.61%)
Mar 10, 2006 13.07 13.19 12.84 13.12 38,929 +0.06(+0.47%)
Mar 09, 2006 13.12 13.27 12.95 13.06 35,598 -0.06(-0.47%)
Mar 08, 2006 13.17 13.23 12.94 13.12 29,370 -0.10(-0.75%)
Mar 07, 2006 13.49 13.52 13.08 13.22 27,348 -0.33(-2.41%)
Mar 06, 2006 13.98 14.09 13.43 13.55 24,753 -0.42(-3.00%)
Mar 03, 2006 13.95 14.15 13.95 13.97 5,152 -0.16(-1.13%)
Mar 02, 2006 14.10 14.16 13.96 14.13 11,204 -0.04(-0.26%)
Mar 01, 2006 14.16 14.17 14.01 14.16 9,377 +0.00(+0.00%)
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%)
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.