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 29, 2016 15.62 15.72 15.36 15.46 38,024 +0.17(+1.10%)
Jul 28, 2016 15.33 15.34 15.20 15.29 27,702 +0.05(+0.33%)
Jul 27, 2016 15.04 15.31 14.87 15.24 46,038 +0.15(+1.00%)
Jul 26, 2016 15.01 15.16 14.80 15.09 34,742 +0.10(+0.67%)
Jul 25, 2016 15.11 15.11 14.78 14.99 37,601 -0.10(-0.67%)
Jul 22, 2016 14.88 15.44 14.82 15.09 51,031 +0.24(+1.64%)
Jul 21, 2016 14.76 14.98 14.61 14.85 23,029 -0.01(-0.06%)
Jul 20, 2016 14.85 14.95 14.65 14.85 37,683 +0.04(+0.28%)
Jul 19, 2016 14.60 14.84 14.60 14.81 43,305 +0.10(+0.69%)
Jul 18, 2016 14.71 14.89 14.65 14.71 27,524 -0.05(-0.34%)
Jul 15, 2016 14.88 14.88 14.70 14.76 54,631 -0.03(-0.17%)
Jul 14, 2016 14.61 15.01 14.53 14.79 35,904 +0.22(+1.50%)
Jul 13, 2016 14.36 14.71 14.18 14.57 24,832 +0.21(+1.47%)
Jul 12, 2016 14.10 14.51 13.96 14.36 42,516 +0.22(+1.55%)
Jul 11, 2016 14.00 14.16 13.80 14.14 29,465 +0.21(+1.51%)
Jul 08, 2016 13.73 14.09 13.72 13.93 51,388 +0.21(+1.54%)
Jul 07, 2016 13.62 13.73 13.46 13.72 12,489 -0.05(-0.37%)
Jul 05, 2016 13.86 13.86 13.57 13.77 16,636 -0.21(-1.51%)
Jul 01, 2016 13.70 13.98 13.98 13.98 31,471 +0.25(+1.84%)
Jun 30, 2016 13.58 13.83 13.50 13.73 52,504 +0.13(+0.93%)
Jun 29, 2016 12.96 13.78 12.96 13.60 41,882 +0.66(+5.07%)
Jun 28, 2016 12.76 12.94 12.76 12.94 20,883 +0.23(+1.79%)
Jun 27, 2016 12.43 12.86 12.39 12.71 25,013 +0.00(+0.00%)
Jun 24, 2016 12.18 12.88 12.10 12.71 256,505 -0.01(-0.07%)
Jun 23, 2016 12.81 12.81 12.50 12.72 12,932 +0.28(+2.23%)
Jun 22, 2016 12.61 12.69 12.42 12.45 7,177 -0.25(-1.99%)
Jun 21, 2016 12.58 12.75 12.58 12.70 4,180 +0.07(+0.53%)
Jun 20, 2016 12.65 12.90 12.51 12.63 18,516 +0.19(+1.56%)
Jun 17, 2016 12.33 12.53 12.33 12.44 34,564 +0.08(+0.68%)
Jun 16, 2016 12.39 12.48 12.19 12.35 14,391 -0.10(-0.81%)
Jun 15, 2016 12.54 12.74 12.43 12.45 12,777 +0.02(+0.14%)
Jun 14, 2016 12.38 12.90 12.07 12.44 10,221 -0.02(-0.14%)
Jun 13, 2016 12.84 12.84 12.27 12.45 17,778 -0.32(-2.51%)
Jun 10, 2016 12.82 12.88 12.68 12.77 19,173 +0.05(+0.40%)
Jun 09, 2016 12.58 12.80 12.58 12.72 10,299 +0.00(+0.00%)
Jun 08, 2016 12.64 12.95 12.56 12.72 11,291 -0.01(-0.07%)
Jun 07, 2016 12.94 13.04 12.59 12.73 11,922 -0.26(-2.01%)
Jun 06, 2016 12.61 13.11 12.61 12.99 18,752 +0.32(+2.53%)
Jun 03, 2016 12.59 12.84 12.55 12.67 18,262 +0.01(+0.07%)
Jun 02, 2016 12.72 12.75 12.60 12.66 13,670 -0.17(-1.31%)
Jun 01, 2016 12.64 12.88 12.62 12.83 11,706 +0.07(+0.53%)
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%)
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.