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, 2015 12.50 12.51 12.02 12.12 44,918 -0.26(-2.09%)
Jun 29, 2015 12.80 12.80 12.29 12.38 49,604 -0.57(-4.38%)
Jun 26, 2015 12.98 13.01 12.87 12.95 64,462 +0.03(+0.22%)
Jun 25, 2015 13.21 13.26 12.90 12.92 27,379 -0.30(-2.28%)
Jun 24, 2015 13.08 13.28 12.87 13.22 17,337 +0.09(+0.66%)
Jun 23, 2015 12.96 13.16 12.80 13.13 32,710 +0.19(+1.50%)
Jun 22, 2015 12.89 13.12 12.85 12.94 22,155 +0.06(+0.45%)
Jun 19, 2015 13.09 13.09 12.62 12.88 168,978 -0.17(-1.27%)
Jun 18, 2015 12.93 13.35 12.92 13.05 33,054 +0.10(+0.78%)
Jun 17, 2015 12.96 12.98 12.78 12.95 23,893 -0.04(-0.28%)
Jun 16, 2015 12.82 13.00 12.60 12.98 12,453 +0.11(+0.84%)
Jun 15, 2015 12.81 12.98 12.58 12.87 23,875 -0.04(-0.33%)
Jun 12, 2015 12.93 12.95 12.67 12.92 45,092 -0.10(-0.77%)
Jun 11, 2015 13.10 13.10 12.98 13.02 23,530 -0.04(-0.33%)
Jun 10, 2015 12.37 13.13 12.37 13.06 37,800 +0.67(+5.39%)
Jun 09, 2015 12.39 12.39 12.26 12.39 60,131 -0.10(-0.80%)
Jun 08, 2015 12.52 12.59 12.39 12.49 26,321 +0.02(+0.17%)
Jun 05, 2015 12.45 12.52 12.26 12.47 24,885 +0.11(+0.93%)
Jun 04, 2015 12.96 12.96 12.32 12.36 45,553 -0.63(-4.86%)
Jun 03, 2015 12.81 13.07 12.81 12.99 17,406 +0.13(+1.01%)
Jun 02, 2015 12.83 13.02 12.75 12.86 28,833 +0.01(+0.06%)
Jun 01, 2015 12.99 12.99 12.66 12.85 36,119 +0.02(+0.17%)
May 29, 2015 13.05 13.28 12.77 12.83 25,322 -0.25(-1.92%)
May 28, 2015 13.12 13.12 12.81 13.08 49,445 -0.04(-0.27%)
May 27, 2015 12.86 13.21 12.75 13.12 54,686 +0.34(+2.64%)
May 26, 2015 13.37 13.37 12.69 12.78 68,500 -0.65(-4.86%)
May 22, 2015 13.45 13.43 13.43 13.43 35,373 -0.14(-1.01%)
May 21, 2015 13.64 13.82 13.44 13.57 26,007 -0.14(-1.05%)
May 20, 2015 13.71 13.78 13.48 13.71 42,601 -0.05(-0.37%)
May 19, 2015 13.66 13.98 13.51 13.77 36,479 +0.04(+0.26%)
May 18, 2015 13.64 14.07 13.64 13.73 21,368 -0.01(-0.10%)
May 15, 2015 13.97 14.43 13.58 13.74 39,767 -0.21(-1.49%)
May 14, 2015 13.87 13.97 13.77 13.95 15,835 +0.14(+1.04%)
May 13, 2015 13.64 14.01 13.55 13.81 19,576 +0.22(+1.58%)
May 12, 2015 13.42 13.63 13.15 13.59 36,987 +0.00(+0.00%)
May 11, 2015 13.48 13.64 13.48 13.59 51,466 -0.01(-0.11%)
May 08, 2015 13.83 13.83 13.38 13.61 24,921 -0.01(-0.10%)
May 07, 2015 13.56 13.82 13.26 13.62 49,548 +0.09(+0.66%)
May 06, 2015 13.62 13.62 13.33 13.53 62,653 +0.00(+0.00%)
May 05, 2015 13.64 13.65 13.20 13.53 73,733 -0.16(-1.15%)
May 04, 2015 13.77 13.81 13.10 13.69 94,247 +0.06(+0.47%)
May 01, 2015 13.91 14.14 12.93 13.62 136,968 -0.62(-4.36%)
Apr 30, 2015 14.27 14.41 14.11 14.25 79,027 -0.09(-0.65%)
Apr 29, 2015 14.42 14.49 14.22 14.34 22,925 -0.24(-1.62%)
Apr 28, 2015 14.34 14.73 14.28 14.57 57,897 +0.24(+1.64%)
Apr 27, 2015 14.27 14.51 14.13 14.34 41,202 +0.00(+0.00%)
Apr 24, 2015 14.34 14.36 14.26 14.34 25,403 -0.04(-0.25%)
Apr 23, 2015 14.47 14.55 14.27 14.37 22,430 -0.16(-1.13%)
Apr 22, 2015 14.62 14.69 14.33 14.54 26,164 +0.07(+0.49%)
Apr 21, 2015 14.55 14.73 14.37 14.47 24,562 -0.11(-0.73%)
Apr 20, 2015 14.29 14.72 14.17 14.57 62,428 +0.44(+3.08%)
Apr 17, 2015 14.54 14.58 14.13 14.14 16,036 -0.50(-3.41%)
Apr 16, 2015 14.51 14.84 14.50 14.64 14,304 +0.04(+0.29%)
Apr 15, 2015 14.77 14.86 14.41 14.59 67,964 -0.09(-0.63%)
Apr 14, 2015 14.48 14.69 14.48 14.69 47,473 +0.08(+0.54%)
Apr 13, 2015 14.45 14.74 14.45 14.61 38,558 +0.16(+1.09%)
Apr 10, 2015 14.29 14.62 14.29 14.45 43,550 +0.19(+1.35%)
Apr 09, 2015 14.22 14.37 14.01 14.26 123,881 -0.01(-0.05%)
Apr 08, 2015 14.08 14.37 14.08 14.27 101,806 +0.08(+0.55%)
Apr 07, 2015 14.23 14.37 14.13 14.19 54,335 -0.04(-0.30%)
Apr 06, 2015 14.10 14.27 14.10 14.23 38,853 -0.01(-0.08%)
Apr 02, 2015 14.27 14.24 14.24 14.24 60,841 -0.03(-0.18%)
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.