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 (%)
Jul 31, 2006 12.44 12.85 12.32 12.78 73,557 +0.10(+0.78%)
Jul 28, 2006 12.44 12.75 12.21 12.68 52,717 +0.28(+2.23%)
Jul 27, 2006 13.12 13.12 12.32 12.41 61,218 -0.58(-4.50%)
Jul 26, 2006 13.17 13.24 12.79 12.99 53,002 -0.31(-2.31%)
Jul 25, 2006 12.83 13.35 12.68 13.30 54,724 +0.41(+3.15%)
Jul 24, 2006 12.59 12.99 12.73 12.89 40,918 +0.30(+2.40%)
Jul 21, 2006 12.78 12.78 12.25 12.59 19,033 -0.27(-2.11%)
Jul 20, 2006 13.09 13.09 12.80 12.86 23,531 -0.20(-1.51%)
Jul 19, 2006 12.46 13.23 12.37 13.06 59,102 +0.60(+4.84%)
Jul 18, 2006 12.19 12.60 12.09 12.46 27,328 +0.41(+3.37%)
Jul 17, 2006 12.28 12.48 12.04 12.05 23,064 -0.34(-2.78%)
Jul 14, 2006 12.33 12.57 12.17 12.40 20,415 +0.10(+0.85%)
Jul 13, 2006 12.78 12.81 12.27 12.29 49,577 -0.68(-5.22%)
Jul 12, 2006 13.14 13.14 12.87 12.97 37,076 -0.12(-0.89%)
Jul 11, 2006 13.18 13.18 12.65 13.08 44,764 -0.15(-1.16%)
Jul 10, 2006 13.40 13.59 13.23 13.24 38,201 -0.25(-1.87%)
Jul 07, 2006 13.31 13.55 13.31 13.49 42,170 +0.02(+0.14%)
Jul 06, 2006 13.26 13.54 13.26 13.47 24,345 +0.10(+0.74%)
Jul 05, 2006 13.61 13.89 13.33 13.37 19,991 -0.54(-3.85%)
Jul 03, 2006 13.66 13.91 13.66 13.91 16,051 +0.02(+0.13%)
Jun 30, 2006 13.85 13.89 13.50 13.89 1,161,941 +0.07(+0.53%)
Jun 29, 2006 13.71 13.85 13.71 13.82 181,402 +0.31(+2.28%)
Jun 28, 2006 13.38 13.52 13.22 13.51 34,916 +0.25(+1.86%)
Jun 27, 2006 13.44 13.69 13.21 13.26 29,859 -0.28(-2.09%)
Jun 26, 2006 13.18 13.55 13.14 13.55 50,993 +0.38(+2.90%)
Jun 23, 2006 13.27 13.33 13.13 13.16 80,427 -0.29(-2.15%)
Jun 22, 2006 13.65 13.65 13.21 13.45 37,675 -0.09(-0.64%)
Jun 21, 2006 13.31 13.65 13.31 13.54 15,601 +0.18(+1.34%)
Jun 20, 2006 13.49 13.57 13.36 13.36 20,860 -0.07(-0.55%)
Jun 19, 2006 13.42 13.76 13.42 13.44 53,394 +0.01(+0.05%)
Jun 16, 2006 13.41 13.45 13.20 13.43 130,719 -0.12(-0.86%)
Jun 15, 2006 13.49 13.58 13.21 13.55 21,709 +0.24(+1.80%)
Jun 14, 2006 13.05 13.31 13.02 13.31 37,459 +0.13(+0.98%)
Jun 13, 2006 13.33 13.53 13.08 13.18 22,492 -0.15(-1.16%)
Jun 12, 2006 13.40 13.44 13.14 13.33 24,748 +0.03(+0.23%)
Jun 09, 2006 13.49 13.82 13.29 13.30 18,429 -0.03(-0.23%)
Jun 08, 2006 13.21 13.36 12.91 13.33 20,823 +0.20(+1.55%)
Jun 07, 2006 13.24 13.39 12.98 13.13 20,241 +0.01(+0.09%)
Jun 06, 2006 13.04 13.18 12.91 13.12 44,329 -0.01(-0.09%)
Jun 05, 2006 13.62 13.62 13.04 13.13 61,178 -0.69(-4.99%)
Jun 02, 2006 13.68 13.85 13.49 13.82 42,537 +0.27(+2.00%)
Jun 01, 2006 12.91 13.81 12.91 13.55 59,742 +0.53(+4.07%)
May 31, 2006 13.07 13.13 13.02 13.02 16,080 -0.04(-0.33%)
May 30, 2006 13.18 13.24 12.82 13.06 50,173 -0.12(-0.93%)
May 26, 2006 13.34 13.34 13.10 13.18 20,868 -0.06(-0.42%)
May 25, 2006 13.24 13.38 13.16 13.24 48,289 +0.15(+1.18%)
May 24, 2006 13.21 13.32 12.88 13.08 46,534 -0.13(-0.98%)
May 23, 2006 13.42 13.51 13.16 13.21 12,215 -0.18(-1.38%)
May 22, 2006 13.45 13.52 13.10 13.40 30,807 -0.12(-0.91%)
May 19, 2006 13.05 13.52 13.00 13.52 37,951 +0.26(+2.00%)
May 18, 2006 13.66 13.66 13.21 13.26 41,319 -0.24(-1.78%)
May 17, 2006 13.51 13.63 13.42 13.50 64,901 -0.12(-0.86%)
May 16, 2006 13.63 13.71 13.55 13.61 45,493 +0.13(+0.96%)
May 15, 2006 13.47 13.65 13.43 13.49 84,273 -0.17(-1.26%)
May 12, 2006 13.76 13.77 13.55 13.66 44,415 -0.07(-0.54%)
May 11, 2006 13.83 13.83 13.72 13.73 43,767 -0.04(-0.27%)
May 10, 2006 13.84 13.84 13.73 13.77 64,815 +0.12(+0.86%)
May 09, 2006 13.57 13.74 13.55 13.65 29,818 -0.01(-0.09%)
May 08, 2006 13.79 13.79 13.59 13.66 22,570 +0.15(+1.14%)
May 05, 2006 13.10 13.51 13.10 13.51 1,786 +0.43(+3.30%)
May 04, 2006 13.52 13.52 12.70 13.08 37,780 -0.24(-1.80%)
May 03, 2006 13.44 13.49 12.96 13.32 35,169 -0.23(-1.73%)
May 02, 2006 13.48 13.56 13.31 13.55 22,395 +0.07(+0.55%)
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.