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 (%)
Jun 30, 2005 12.38 12.56 12.25 12.38 31,954 -0.04(-0.35%)
Jun 29, 2005 12.60 12.60 12.41 12.42 15,920 -0.18(-1.47%)
Jun 28, 2005 12.12 12.60 12.07 12.60 40,720 +0.57(+4.71%)
Jun 27, 2005 12.00 12.14 11.89 12.04 8,688 +0.04(+0.31%)
Jun 24, 2005 11.91 12.06 11.85 12.00 98,406 +0.02(+0.21%)
Jun 23, 2005 11.86 12.12 11.85 11.98 30,953 -0.09(-0.77%)
Jun 22, 2005 12.00 12.07 11.98 12.07 7,873 -0.06(-0.51%)
Jun 21, 2005 11.99 12.20 11.88 12.13 32,399 +0.06(+0.51%)
Jun 20, 2005 12.04 12.39 11.75 12.07 125,696 +0.01(+0.10%)
Jun 17, 2005 8.842 12.32 8.842 12.06 100,508 -0.55(-4.35%)
Jun 16, 2005 12.46 12.60 12.41 12.60 8,152 +0.01(+0.10%)
Jun 15, 2005 12.60 12.60 12.46 12.59 45,154 +0.00(+0.00%)
Jun 14, 2005 12.57 12.60 12.57 12.59 32,022 +0.00(+0.00%)
Jun 13, 2005 12.53 12.59 12.38 12.59 10,185 +0.15(+1.24%)
Jun 10, 2005 12.38 12.44 12.30 12.44 45,460 -0.07(-0.54%)
Jun 09, 2005 12.33 12.53 12.33 12.51 22,892 +0.16(+1.30%)
Jun 08, 2005 12.65 12.67 12.33 12.35 42,753 -0.13(-1.04%)
Jun 07, 2005 12.54 12.56 12.45 12.48 10,320 -0.10(-0.83%)
Jun 06, 2005 12.85 12.85 12.58 12.58 23,114 -0.25(-1.97%)
Jun 03, 2005 12.81 12.90 12.81 12.83 12,543 -0.04(-0.33%)
Jun 02, 2005 12.48 12.90 12.48 12.88 37,826 +0.25(+2.00%)
Jun 01, 2005 12.36 12.62 12.32 12.62 10,141 +0.14(+1.09%)
May 31, 2005 12.32 12.49 12.32 12.49 41,628 +0.17(+1.35%)
May 27, 2005 12.17 12.48 12.17 12.32 96,307 +0.14(+1.16%)
May 26, 2005 11.83 12.31 11.81 12.18 99,628 +0.46(+3.89%)
May 25, 2005 11.61 11.85 11.61 11.72 49,301 +0.13(+1.12%)
May 24, 2005 11.24 11.59 11.07 11.59 22,411 +0.15(+1.35%)
May 23, 2005 11.21 11.72 11.20 11.44 42,092 +0.14(+1.20%)
May 20, 2005 10.79 11.35 10.74 11.31 139,588 +0.53(+4.91%)
May 19, 2005 10.98 10.98 10.68 10.78 94,567 -0.22(-1.96%)
May 18, 2005 11.02 11.02 10.93 10.99 55,216 +0.23(+2.12%)
May 17, 2005 10.75 10.81 10.74 10.76 19,265 -0.01(-0.11%)
May 16, 2005 10.93 11.03 10.74 10.78 17,562 -0.20(-1.80%)
May 13, 2005 11.60 11.60 10.96 10.97 35,042 -0.11(-1.00%)
May 12, 2005 10.96 11.11 10.96 11.08 138,282 +0.01(+0.06%)
May 11, 2005 10.87 11.08 10.81 11.08 73,358 +0.34(+3.21%)
May 10, 2005 11.48 11.48 10.64 10.73 57,857 -0.93(-7.97%)
May 09, 2005 11.72 11.72 11.48 11.66 35,302 -0.06(-0.53%)
May 06, 2005 11.41 11.80 11.37 11.72 41,384 +0.39(+3.48%)
May 05, 2005 11.44 11.45 11.13 11.33 51,539 -0.02(-0.22%)
May 04, 2005 11.52 11.53 11.18 11.35 19,452 +0.30(+2.73%)
May 03, 2005 12.23 12.23 11.05 11.05 82,580 -0.84(-7.09%)
May 02, 2005 11.94 12.10 11.72 11.90 41,199 -0.23(-1.88%)
Apr 29, 2005 12.03 12.12 11.73 12.12 22,437 +0.12(+1.03%)
Apr 28, 2005 11.91 12.04 11.91 12.00 37,012 -0.03(-0.26%)
Apr 27, 2005 11.83 12.08 11.70 12.03 93,294 +0.05(+0.41%)
Apr 26, 2005 11.58 12.05 11.54 11.98 42,963 +0.50(+4.40%)
Apr 25, 2005 11.02 11.48 10.78 11.48 66,316 +0.57(+5.25%)
Apr 22, 2005 10.87 11.08 10.81 10.91 22,890 -0.15(-1.39%)
Apr 21, 2005 10.97 11.26 10.92 11.06 30,136 +0.10(+0.90%)
Apr 20, 2005 11.33 11.33 10.62 10.96 99,033 -0.42(-3.73%)
Apr 19, 2005 11.88 11.88 11.27 11.39 69,317 -0.41(-3.45%)
Apr 18, 2005 11.18 11.80 11.04 11.79 155,557 +0.43(+3.79%)
Apr 15, 2005 11.98 11.98 11.35 11.36 63,755 -0.44(-3.76%)
Apr 14, 2005 12.01 12.01 11.53 11.80 40,689 -0.20(-1.69%)
Apr 13, 2005 12.13 12.13 12.01 12.01 17,937 -0.07(-0.56%)
Apr 12, 2005 12.01 12.16 12.01 12.07 22,469 +0.07(+0.56%)
Apr 11, 2005 12.07 12.12 11.97 12.01 23,228 -0.06(-0.51%)
Apr 08, 2005 12.24 12.27 12.07 12.07 34,266 -0.23(-1.90%)
Apr 07, 2005 12.13 12.37 12.07 12.30 76,831 +0.17(+1.37%)
Apr 06, 2005 12.61 12.81 12.01 12.14 75,730 -0.30(-2.38%)
Apr 05, 2005 12.53 12.57 12.32 12.43 20,943 -0.10(-0.79%)
Apr 04, 2005 12.04 12.70 12.03 12.53 68,609 +0.43(+3.56%)
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.