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 (%)
May 31, 2016 12.68 12.83 12.54 12.77 7,263 +0.03(+0.26%)
May 27, 2016 12.93 12.73 12.73 12.73 3,562 -0.03(-0.20%)
May 26, 2016 12.90 12.90 12.73 12.76 7,063 -0.14(-1.11%)
May 25, 2016 12.98 13.04 12.85 12.90 6,056 +0.03(+0.20%)
May 24, 2016 12.70 12.97 12.70 12.87 9,366 +0.36(+2.89%)
May 23, 2016 12.39 13.07 12.39 12.51 11,953 +0.08(+0.68%)
May 20, 2016 12.02 12.52 12.02 12.43 23,479 +0.48(+4.02%)
May 19, 2016 11.99 12.37 11.79 11.95 9,317 -0.04(-0.35%)
May 18, 2016 11.99 12.14 11.92 11.99 9,870 -0.06(-0.49%)
May 17, 2016 12.82 12.89 12.01 12.05 10,921 -0.77(-5.98%)
May 16, 2016 12.31 13.06 12.31 12.82 19,286 +0.61(+4.97%)
May 13, 2016 11.83 12.26 11.83 12.21 13,375 +0.28(+2.33%)
May 12, 2016 12.21 12.21 11.91 11.93 7,547 -0.29(-2.34%)
May 11, 2016 12.52 12.52 12.21 12.22 9,661 -0.14(-1.16%)
May 10, 2016 12.09 12.43 12.09 12.36 13,513 +0.21(+1.73%)
May 09, 2016 12.13 12.22 12.09 12.15 16,465 +0.03(+0.28%)
May 06, 2016 12.47 12.58 12.09 12.12 22,655 -0.48(-3.81%)
May 05, 2016 12.74 12.74 12.57 12.60 17,828 -0.14(-1.12%)
May 04, 2016 12.59 12.77 12.52 12.74 11,750 +0.19(+1.53%)
May 03, 2016 12.56 12.63 12.44 12.55 18,227 -0.08(-0.66%)
May 02, 2016 12.49 12.68 12.35 12.63 33,402 +0.29(+2.37%)
Apr 29, 2016 12.50 12.54 12.34 12.34 9,133 -0.14(-1.14%)
Apr 28, 2016 12.55 12.69 12.48 12.48 28,662 -0.09(-0.73%)
Apr 27, 2016 12.64 12.75 12.48 12.57 19,467 -0.11(-0.86%)
Apr 26, 2016 12.63 12.72 12.53 12.68 12,381 +0.15(+1.20%)
Apr 25, 2016 12.62 12.67 12.47 12.53 14,819 +0.00(+0.00%)
Apr 22, 2016 12.37 12.68 12.36 12.53 13,576 +0.10(+0.81%)
Apr 21, 2016 12.39 12.50 12.34 12.43 20,471 +0.09(+0.74%)
Apr 20, 2016 12.34 12.64 12.34 12.34 28,254 +0.03(+0.27%)
Apr 19, 2016 12.25 12.45 12.25 12.31 18,414 +0.06(+0.48%)
Apr 18, 2016 12.22 12.46 12.21 12.25 26,248 +0.09(+0.75%)
Apr 15, 2016 12.29 12.38 12.12 12.16 17,863 -0.21(-1.69%)
Apr 14, 2016 12.56 12.62 12.27 12.36 13,855 -0.26(-2.05%)
Apr 13, 2016 12.34 12.67 12.32 12.62 17,146 +0.39(+3.21%)
Apr 12, 2016 11.86 12.29 11.85 12.23 18,060 +0.32(+2.66%)
Apr 11, 2016 12.17 12.41 11.86 11.91 28,644 -0.26(-2.12%)
Apr 08, 2016 12.20 12.41 11.96 12.17 7,885 +0.09(+0.76%)
Apr 07, 2016 12.02 12.22 12.02 12.08 12,437 -0.03(-0.27%)
Apr 06, 2016 12.07 12.16 11.93 12.11 19,498 +0.02(+0.14%)
Apr 05, 2016 12.29 12.50 12.10 12.10 16,931 -0.27(-2.16%)
Apr 04, 2016 12.40 12.50 12.13 12.36 17,335 +0.06(+0.47%)
Apr 01, 2016 11.95 12.51 11.84 12.31 47,655 +0.37(+3.07%)
Mar 31, 2016 12.25 12.28 11.93 11.94 16,916 -0.21(-1.72%)
Mar 30, 2016 11.93 12.29 11.93 12.15 20,430 -0.04(-0.34%)
Mar 29, 2016 11.68 12.24 11.68 12.19 28,095 +0.45(+3.84%)
Mar 28, 2016 11.61 11.82 11.61 11.74 16,575 +0.09(+0.79%)
Mar 24, 2016 11.51 11.65 11.65 11.65 18,697 +0.05(+0.43%)
Mar 23, 2016 11.77 11.79 11.51 11.60 35,965 -0.14(-1.21%)
Mar 22, 2016 11.68 11.80 11.65 11.74 21,965 +0.04(+0.36%)
Mar 21, 2016 11.59 11.79 11.54 11.70 23,695 +0.04(+0.36%)
Mar 18, 2016 11.69 11.96 11.49 11.66 57,416 +0.06(+0.50%)
Mar 17, 2016 11.44 11.67 11.44 11.60 42,595 +0.09(+0.80%)
Mar 16, 2016 11.55 11.64 11.43 11.51 17,580 +0.00(+0.00%)
Mar 15, 2016 11.57 11.57 11.47 11.51 12,359 -0.13(-1.15%)
Mar 14, 2016 11.65 11.86 11.51 11.64 25,412 -0.03(-0.29%)
Mar 11, 2016 11.67 11.67 11.51 11.67 38,051 +0.06(+0.50%)
Mar 10, 2016 11.60 11.68 11.53 11.61 23,960 -0.03(-0.22%)
Mar 09, 2016 11.61 11.86 11.56 11.64 24,689 +0.05(+0.43%)
Mar 08, 2016 11.56 11.67 11.55 11.59 34,219 -0.03(-0.22%)
Mar 07, 2016 11.65 11.71 11.48 11.61 44,510 -0.07(-0.57%)
Mar 04, 2016 11.50 11.68 11.49 11.68 26,214 +0.11(+0.94%)
Mar 03, 2016 11.68 11.75 11.46 11.57 55,858 -0.07(-0.57%)
Mar 02, 2016 11.66 11.85 11.39 11.64 19,596 +0.03(+0.22%)
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.