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 (%)
Aug 31, 2006 13.90 13.90 13.75 13.76 48,525 -0.04(-0.31%)
Aug 30, 2006 13.77 13.85 13.41 13.81 72,687 +0.06(+0.45%)
Aug 29, 2006 13.30 13.78 12.98 13.74 34,485 +0.44(+3.33%)
Aug 28, 2006 13.32 13.39 13.14 13.30 35,299 +0.07(+0.51%)
Aug 25, 2006 13.05 13.24 12.97 13.23 30,456 +0.09(+0.70%)
Aug 24, 2006 12.68 13.19 12.68 13.14 89,799 +0.45(+3.54%)
Aug 23, 2006 12.55 13.85 12.55 12.69 43,258 +0.21(+1.68%)
Aug 22, 2006 12.44 12.56 12.35 12.48 86,049 -0.01(-0.10%)
Aug 21, 2006 12.62 12.62 12.38 12.49 334,396 -0.23(-1.84%)
Aug 18, 2006 13.23 13.23 12.65 12.73 237,313 -0.41(-3.14%)
Aug 17, 2006 12.76 13.26 12.67 13.14 33,045 +0.33(+2.55%)
Aug 16, 2006 12.88 12.93 12.62 12.81 85,570 +0.07(+0.53%)
Aug 15, 2006 12.50 12.87 12.46 12.75 19,626 +0.43(+3.50%)
Aug 14, 2006 12.32 12.43 12.17 12.32 41,206 +0.10(+0.81%)
Aug 11, 2006 12.15 12.28 12.11 12.22 28,168 -0.01(-0.05%)
Aug 10, 2006 12.25 12.41 12.11 12.22 44,562 -0.10(-0.80%)
Aug 09, 2006 12.47 12.59 12.30 12.32 45,223 +0.01(+0.05%)
Aug 08, 2006 12.52 12.77 12.24 12.32 46,661 -0.15(-1.23%)
Aug 07, 2006 12.35 12.72 12.20 12.47 48,708 +0.00(+0.00%)
Aug 04, 2006 12.62 13.00 12.32 12.47 42,713 -0.07(-0.54%)
Aug 03, 2006 12.32 12.60 12.27 12.54 21,399 +0.05(+0.39%)
Aug 02, 2006 12.41 12.61 12.38 12.49 31,924 +0.09(+0.75%)
Aug 01, 2006 12.64 12.88 12.40 12.40 42,307 -0.39(-3.04%)
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%)
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.