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 30, 2012 9.651 9.651 9.322 9.353 68,003 -0.20(-2.14%)
Mar 29, 2012 9.521 9.595 9.453 9.558 7,140 +0.01(+0.07%)
Mar 28, 2012 9.676 9.676 9.391 9.552 38,607 -0.07(-0.71%)
Mar 27, 2012 9.745 9.813 9.558 9.620 24,160 -0.12(-1.21%)
Mar 26, 2012 9.627 9.751 9.540 9.738 22,739 +0.18(+1.88%)
Mar 23, 2012 9.253 9.583 9.111 9.558 19,590 +0.52(+5.77%)
Mar 22, 2012 9.192 9.192 8.956 9.037 11,346 -0.19(-2.02%)
Mar 21, 2012 9.210 9.397 9.117 9.223 29,674 +0.04(+0.41%)
Mar 20, 2012 9.335 9.384 9.167 9.186 12,745 -0.20(-2.12%)
Mar 19, 2012 9.186 9.512 9.092 9.384 30,547 +0.16(+1.75%)
Mar 16, 2012 9.328 9.372 9.198 9.223 42,744 -0.09(-0.93%)
Mar 15, 2012 9.546 9.546 9.179 9.310 20,139 -0.19(-2.03%)
Mar 14, 2012 9.670 9.670 9.471 9.502 11,768 -0.16(-1.61%)
Mar 13, 2012 9.484 9.701 9.260 9.658 23,488 +0.28(+2.98%)
Mar 12, 2012 8.950 9.391 8.912 9.378 24,242 +0.39(+4.35%)
Mar 09, 2012 8.738 9.030 8.720 8.987 32,981 +0.27(+3.14%)
Mar 08, 2012 8.782 8.794 8.602 8.714 33,139 -0.05(-0.57%)
Mar 07, 2012 8.863 8.894 8.720 8.763 100,388 -0.03(-0.35%)
Mar 06, 2012 9.241 9.347 8.794 8.794 30,681 -0.52(-5.54%)
Mar 05, 2012 9.167 9.384 9.142 9.310 49,080 +0.15(+1.63%)
Mar 02, 2012 9.776 9.776 9.092 9.161 34,955 -0.53(-5.51%)
Mar 01, 2012 9.782 9.807 9.658 9.695 20,202 -0.02(-0.19%)
Feb 29, 2012 9.862 9.862 9.639 9.713 49,307 -0.17(-1.69%)
Feb 28, 2012 9.893 9.893 9.800 9.881 9,578 +0.00(+0.00%)
Feb 27, 2012 9.819 9.918 9.806 9.881 41,807 +0.04(+0.44%)
Feb 24, 2012 10.26 10.26 9.744 9.837 139,435 +0.60(+6.50%)
Feb 23, 2012 8.878 9.280 8.878 9.237 75,478 +0.34(+3.82%)
Feb 22, 2012 8.940 9.033 8.897 8.897 6,141 -0.07(-0.83%)
Feb 21, 2012 9.002 9.033 8.940 8.971 34,485 -0.04(-0.41%)
Feb 17, 2012 9.107 9.107 8.922 9.008 195,870 -0.11(-1.15%)
Feb 16, 2012 8.965 9.194 8.940 9.113 45,644 +0.25(+2.79%)
Feb 15, 2012 8.996 9.076 8.847 8.866 41,590 -0.09(-1.04%)
Feb 14, 2012 8.983 8.983 8.903 8.959 4,986 -0.09(-1.03%)
Feb 13, 2012 9.014 9.082 8.934 9.051 8,462 +0.18(+2.02%)
Feb 10, 2012 8.829 9.002 8.668 8.872 21,905 -0.01(-0.14%)
Feb 09, 2012 8.990 9.014 8.835 8.884 7,729 -0.02(-0.28%)
Feb 08, 2012 8.946 8.971 8.804 8.909 14,627 -0.02(-0.21%)
Feb 07, 2012 8.946 8.946 8.798 8.928 21,795 +0.04(+0.42%)
Feb 06, 2012 8.866 9.095 8.785 8.891 19,518 -0.20(-2.24%)
Feb 03, 2012 9.033 9.095 9.027 9.095 43,829 +0.09(+1.03%)
Feb 02, 2012 8.940 9.008 8.884 9.002 39,379 +0.07(+0.76%)
Feb 01, 2012 8.878 8.940 8.785 8.934 36,876 +0.08(+0.91%)
Jan 31, 2012 8.816 8.878 8.761 8.854 18,219 +0.06(+0.70%)
Jan 30, 2012 8.693 8.854 8.653 8.792 20,603 +0.09(+1.07%)
Jan 27, 2012 8.625 8.705 8.594 8.699 22,814 +0.07(+0.86%)
Jan 26, 2012 8.594 8.649 8.458 8.625 73,375 +0.06(+0.65%)
Jan 25, 2012 8.507 8.569 8.397 8.569 21,068 +0.03(+0.36%)
Jan 24, 2012 8.427 8.541 8.365 8.538 67,621 +0.03(+0.36%)
Jan 23, 2012 8.495 8.507 8.464 8.507 7,368 +0.00(+0.00%)
Jan 20, 2012 8.476 8.513 8.470 8.507 30,641 +0.04(+0.51%)
Jan 19, 2012 8.445 8.507 8.408 8.464 9,949 +0.02(+0.29%)
Jan 18, 2012 8.167 8.445 8.142 8.439 134,872 +0.33(+4.04%)
Jan 17, 2012 8.210 8.210 8.000 8.111 32,198 -0.06(-0.68%)
Jan 13, 2012 8.192 8.272 8.055 8.167 55,935 -0.12(-1.49%)
Jan 12, 2012 8.408 8.408 8.229 8.290 5,723 -0.06(-0.67%)
Jan 11, 2012 8.365 8.451 8.328 8.346 17,782 -0.15(-1.82%)
Jan 10, 2012 8.402 8.538 8.359 8.501 71,222 +0.14(+1.63%)
Jan 09, 2012 8.247 8.383 8.123 8.365 28,471 +0.14(+1.65%)
Jan 06, 2012 8.253 8.253 8.068 8.229 24,616 -0.02(-0.30%)
Jan 05, 2012 7.833 8.365 7.833 8.253 34,034 +0.42(+5.37%)
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.