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, 2014 14.47 14.71 14.33 14.47 33,667 +0.00(+0.00%)
Mar 28, 2014 14.75 14.92 14.38 14.47 24,255 -0.24(-1.61%)
Mar 27, 2014 15.18 15.18 14.56 14.70 31,023 -0.40(-2.67%)
Mar 26, 2014 16.06 16.06 15.04 15.11 29,645 -0.88(-5.52%)
Mar 25, 2014 16.15 16.30 15.95 15.99 25,613 -0.06(-0.39%)
Mar 24, 2014 16.05 16.18 15.56 16.05 23,099 -0.18(-1.11%)
Mar 21, 2014 16.05 16.33 16.02 16.23 52,949 +0.19(+1.21%)
Mar 20, 2014 16.01 16.30 15.77 16.04 28,677 -0.04(-0.26%)
Mar 19, 2014 16.10 16.23 16.01 16.08 25,248 -0.06(-0.34%)
Mar 18, 2014 15.77 16.24 15.75 16.14 32,302 +0.42(+2.70%)
Mar 17, 2014 15.34 15.93 15.33 15.71 50,031 +0.33(+2.12%)
Mar 14, 2014 15.41 15.48 15.07 15.38 110,507 -0.08(-0.49%)
Mar 13, 2014 15.49 15.58 15.41 15.46 45,234 -0.03(-0.18%)
Mar 12, 2014 15.26 15.50 15.26 15.49 49,657 +0.13(+0.81%)
Mar 11, 2014 15.56 15.56 15.16 15.36 115,477 -0.20(-1.30%)
Mar 10, 2014 15.44 15.57 15.43 15.56 34,260 +0.09(+0.58%)
Mar 07, 2014 15.48 15.57 15.41 15.47 24,644 +0.06(+0.36%)
Mar 06, 2014 15.41 15.51 15.34 15.42 36,419 -0.03(-0.23%)
Mar 05, 2014 15.52 15.52 15.12 15.45 77,685 -0.17(-1.11%)
Mar 04, 2014 15.21 15.82 14.65 15.63 77,662 +0.64(+4.27%)
Mar 03, 2014 14.75 15.20 14.74 14.99 72,184 +0.04(+0.28%)
Feb 28, 2014 14.80 15.27 14.73 14.95 148,455 +0.19(+1.27%)
Feb 27, 2014 14.52 14.79 14.36 14.76 111,857 +0.12(+0.81%)
Feb 26, 2014 15.57 15.57 14.31 14.64 324,611 -1.04(-6.65%)
Feb 25, 2014 15.97 15.99 15.66 15.68 40,851 -0.36(-2.25%)
Feb 24, 2014 16.03 16.34 15.94 16.04 52,311 +0.05(+0.30%)
Feb 21, 2014 16.22 16.37 15.88 16.00 49,525 -0.11(-0.69%)
Feb 20, 2014 16.17 16.21 15.93 16.11 24,097 +0.07(+0.43%)
Feb 19, 2014 16.29 16.41 15.95 16.04 57,664 -0.36(-2.20%)
Feb 18, 2014 16.50 16.50 16.06 16.40 33,446 -0.01(-0.08%)
Feb 14, 2014 16.37 16.41 16.41 16.41 38,263 +0.05(+0.30%)
Feb 13, 2014 16.00 16.50 16.00 16.36 70,964 +0.13(+0.77%)
Feb 12, 2014 16.34 16.57 16.12 16.24 43,483 -0.35(-2.10%)
Feb 11, 2014 16.48 16.73 16.43 16.59 48,305 +0.06(+0.38%)
Feb 10, 2014 15.92 16.53 15.81 16.52 68,705 +0.39(+2.40%)
Feb 07, 2014 17.15 17.27 15.96 16.14 84,321 -1.01(-5.89%)
Feb 06, 2014 17.40 18.07 17.15 17.15 77,313 -0.37(-2.09%)
Feb 05, 2014 17.29 17.64 16.68 17.51 58,087 +0.27(+1.57%)
Feb 04, 2014 17.06 17.47 16.80 17.24 32,873 +0.30(+1.80%)
Feb 03, 2014 17.58 17.58 16.70 16.94 88,365 -0.62(-3.51%)
Jan 31, 2014 17.76 17.80 17.47 17.56 62,335 -0.54(-2.98%)
Jan 30, 2014 18.13 18.27 17.98 18.10 33,132 +0.21(+1.20%)
Jan 29, 2014 18.24 18.39 17.88 17.88 32,169 -0.46(-2.49%)
Jan 28, 2014 18.37 18.43 18.03 18.34 58,957 -0.06(-0.34%)
Jan 27, 2014 19.20 19.20 18.34 18.40 44,654 -0.81(-4.21%)
Jan 24, 2014 19.51 19.55 19.19 19.21 60,968 -0.30(-1.56%)
Jan 23, 2014 19.40 20.05 19.13 19.51 64,427 +0.08(+0.43%)
Jan 22, 2014 19.65 19.85 19.22 19.43 58,326 -0.13(-0.67%)
Jan 21, 2014 19.58 20.47 19.29 19.56 64,760 +0.03(+0.18%)
Jan 17, 2014 20.26 19.53 19.53 19.53 51,590 -0.70(-3.46%)
Jan 16, 2014 19.65 20.34 19.42 20.23 90,728 +0.53(+2.67%)
Jan 15, 2014 19.15 20.05 19.12 19.70 111,338 +0.49(+2.56%)
Jan 14, 2014 19.05 19.36 19.03 19.21 22,319 +0.16(+0.85%)
Jan 13, 2014 19.32 19.33 18.75 19.05 33,276 -0.22(-1.17%)
Jan 10, 2014 19.15 19.38 19.00 19.27 46,619 +0.12(+0.61%)
Jan 09, 2014 18.82 19.36 18.75 19.15 51,649 +0.30(+1.62%)
Jan 08, 2014 18.75 19.45 18.75 18.85 93,902 +0.29(+1.57%)
Jan 07, 2014 18.43 18.84 18.30 18.56 77,964 +0.26(+1.40%)
Jan 06, 2014 18.41 18.67 18.28 18.30 43,041 +0.06(+0.30%)
Jan 03, 2014 17.97 18.35 17.86 18.25 45,414 +0.46(+2.61%)
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.