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 28, 2013 14.94 15.16 14.58 14.66 73,517 -0.25(-1.65%)
Mar 27, 2013 14.83 14.92 14.62 14.91 15,635 +0.00(+0.00%)
Mar 26, 2013 14.57 14.94 14.43 14.91 30,340 +0.27(+1.81%)
Mar 25, 2013 14.21 14.95 14.17 14.64 52,602 +0.52(+3.72%)
Mar 22, 2013 13.77 14.32 13.77 14.12 51,585 +0.45(+3.28%)
Mar 21, 2013 13.37 13.73 13.28 13.67 37,102 +0.23(+1.74%)
Mar 20, 2013 13.42 13.55 13.15 13.44 28,357 +0.14(+1.05%)
Mar 19, 2013 13.34 13.56 13.24 13.30 35,472 +0.04(+0.29%)
Mar 18, 2013 13.21 13.34 13.11 13.26 18,303 +0.01(+0.05%)
Mar 15, 2013 13.85 14.23 13.13 13.25 139,539 -0.56(-4.07%)
Mar 14, 2013 13.42 13.88 13.42 13.82 71,817 +0.36(+2.68%)
Mar 13, 2013 13.42 13.59 13.42 13.46 6,582 +0.06(+0.42%)
Mar 12, 2013 13.12 13.40 13.04 13.40 23,384 +0.24(+1.83%)
Mar 11, 2013 13.61 13.65 13.09 13.16 48,167 -0.37(-2.76%)
Mar 08, 2013 13.23 13.66 13.16 13.53 31,290 +0.44(+3.33%)
Mar 07, 2013 13.59 13.59 12.86 13.10 56,960 -0.36(-2.68%)
Mar 06, 2013 13.40 13.59 13.30 13.46 29,279 +0.20(+1.48%)
Mar 05, 2013 13.26 13.53 13.17 13.26 57,841 +0.12(+0.91%)
Mar 04, 2013 12.17 13.28 12.17 13.14 73,224 +0.92(+7.50%)
Mar 01, 2013 11.83 12.23 11.83 12.22 61,575 +0.24(+2.01%)
Feb 28, 2013 11.86 12.01 11.86 11.98 65,173 +0.15(+1.23%)
Feb 27, 2013 11.60 11.94 11.60 11.84 42,787 +0.14(+1.19%)
Feb 26, 2013 12.15 12.23 11.60 11.70 60,547 -0.42(-3.50%)
Feb 25, 2013 12.18 12.25 12.08 12.12 40,404 +0.05(+0.42%)
Feb 22, 2013 11.82 12.09 11.70 12.07 12,101 +0.32(+2.74%)
Feb 21, 2013 11.99 11.99 11.69 11.75 17,615 -0.27(-2.21%)
Feb 20, 2013 12.27 12.27 12.01 12.01 25,186 -0.28(-2.31%)
Feb 19, 2013 12.33 12.38 12.24 12.30 28,776 +0.01(+0.10%)
Feb 15, 2013 12.75 12.75 12.20 12.29 39,863 -0.35(-2.80%)
Feb 14, 2013 12.66 12.75 12.55 12.64 22,807 -0.06(-0.45%)
Feb 13, 2013 13.17 13.22 12.62 12.70 22,869 -0.45(-3.41%)
Feb 12, 2013 13.32 13.44 13.08 13.15 11,059 -0.20(-1.47%)
Feb 11, 2013 13.89 13.89 13.30 13.34 20,081 -0.54(-3.92%)
Feb 08, 2013 13.83 13.91 13.69 13.89 20,726 +0.04(+0.32%)
Feb 07, 2013 13.80 13.91 13.53 13.84 16,991 +0.08(+0.60%)
Feb 06, 2013 13.76 13.80 13.24 13.76 14,106 +0.09(+0.69%)
Feb 04, 2013 13.90 14.06 13.65 13.67 33,868 -0.35(-2.47%)
Feb 01, 2013 13.87 14.07 13.74 14.01 35,206 +0.16(+1.18%)
Jan 31, 2013 13.84 13.90 13.58 13.85 26,140 +0.52(+3.87%)
Jan 30, 2013 13.60 13.63 13.26 13.33 47,158 -0.16(-1.21%)
Jan 29, 2013 13.41 13.72 13.10 13.50 29,756 +0.11(+0.80%)
Jan 28, 2013 13.27 13.56 13.17 13.39 19,808 +0.10(+0.76%)
Jan 25, 2013 13.21 13.46 12.75 13.29 30,665 +0.08(+0.62%)
Jan 24, 2013 13.89 13.89 13.10 13.21 91,867 -0.62(-4.51%)
Jan 23, 2013 13.85 14.03 13.78 13.83 28,906 -0.07(-0.50%)
Jan 22, 2013 13.92 13.99 13.80 13.90 40,193 +0.00(+0.00%)
Jan 18, 2013 13.76 13.97 13.76 13.90 19,293 +0.10(+0.73%)
Jan 17, 2013 13.65 13.85 13.65 13.80 19,965 +0.19(+1.39%)
Jan 16, 2013 13.57 13.69 13.48 13.61 19,196 +0.03(+0.23%)
Jan 15, 2013 13.13 13.71 13.00 13.58 27,602 +0.42(+3.21%)
Jan 14, 2013 12.88 13.22 12.87 13.16 28,752 +0.38(+2.96%)
Jan 11, 2013 13.67 13.67 12.78 12.78 52,378 -0.87(-6.37%)
Jan 10, 2013 13.80 13.89 13.59 13.65 10,433 -0.19(-1.36%)
Jan 09, 2013 13.82 13.97 13.70 13.84 29,315 +0.09(+0.64%)
Jan 08, 2013 13.70 13.94 13.59 13.75 27,924 -0.01(-0.05%)
Jan 07, 2013 13.77 13.94 13.57 13.75 24,801 +0.04(+0.32%)
Jan 04, 2013 13.58 13.77 13.42 13.71 35,940 +0.23(+1.68%)
Jan 03, 2013 13.87 13.96 13.36 13.48 49,680 -0.45(-3.21%)
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.