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, 2015 11.45 11.53 11.38 11.41 18,189 +0.01(+0.13%)
Jul 30, 2015 11.32 11.47 11.32 11.40 14,321 +0.08(+0.70%)
Jul 29, 2015 11.62 11.70 11.32 11.32 48,345 -0.27(-2.35%)
Jul 28, 2015 11.78 11.78 11.58 11.59 28,210 -0.10(-0.86%)
Jul 27, 2015 11.65 11.77 11.52 11.69 25,329 -0.06(-0.55%)
Jul 24, 2015 12.22 12.22 11.74 11.75 30,617 -0.40(-3.31%)
Jul 23, 2015 12.51 12.51 12.16 12.16 26,417 -0.24(-1.91%)
Jul 22, 2015 12.34 12.61 12.32 12.39 24,225 -0.04(-0.29%)
Jul 21, 2015 12.53 12.59 12.34 12.43 19,368 -0.01(-0.11%)
Jul 20, 2015 12.60 12.75 12.28 12.44 30,478 -0.25(-1.98%)
Jul 17, 2015 12.65 12.84 12.49 12.70 18,811 +0.01(+0.11%)
Jul 16, 2015 12.56 12.75 12.49 12.68 28,219 +0.19(+1.55%)
Jul 15, 2015 12.60 12.60 12.42 12.49 54,921 -0.01(-0.06%)
Jul 14, 2015 12.36 12.61 12.35 12.49 34,167 +0.07(+0.58%)
Jul 13, 2015 12.34 12.62 12.30 12.42 26,045 +0.18(+1.47%)
Jul 10, 2015 11.93 12.28 11.78 12.24 112,775 +0.52(+4.47%)
Jul 09, 2015 11.86 11.93 11.67 11.72 64,508 -0.04(-0.37%)
Jul 08, 2015 11.71 11.81 11.58 11.76 39,872 -0.01(-0.06%)
Jul 07, 2015 11.94 11.94 11.67 11.77 165,989 -0.15(-1.26%)
Jul 06, 2015 12.18 12.35 11.91 11.92 152,206 -0.31(-2.53%)
Jul 02, 2015 11.83 12.23 12.23 12.23 60,719 +0.41(+3.46%)
Jul 01, 2015 12.32 12.32 11.73 11.82 125,448 -0.30(-2.49%)
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%)
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.