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 (%)
Sep 30, 2009 5.049 5.092 4.858 5.037 162,899 -0.01(-0.24%)
Sep 29, 2009 4.926 5.055 4.926 5.049 6,658 -0.02(-0.37%)
Sep 28, 2009 5.055 5.142 4.618 5.068 25,568 -0.01(-0.12%)
Sep 25, 2009 4.969 5.339 4.871 5.074 34,003 +0.25(+5.10%)
Sep 24, 2009 4.803 5.086 4.778 4.828 122,353 +0.01(+0.13%)
Sep 23, 2009 4.618 4.945 4.618 4.821 13,800 -0.04(-0.89%)
Sep 22, 2009 4.821 4.957 4.372 4.864 16,157 +0.20(+4.22%)
Sep 21, 2009 4.569 4.667 4.181 4.667 21,643 +0.13(+2.85%)
Sep 18, 2009 4.821 4.889 4.538 4.538 39,057 -0.41(-8.33%)
Sep 17, 2009 4.772 4.951 4.772 4.951 17,248 +0.15(+3.21%)
Sep 16, 2009 4.834 4.926 4.772 4.797 11,010 -0.14(-2.75%)
Sep 15, 2009 4.680 5.271 4.557 4.932 33,545 +0.23(+4.98%)
Sep 14, 2009 4.606 4.735 4.587 4.698 12,667 +0.12(+2.55%)
Sep 11, 2009 4.384 4.797 4.384 4.581 29,789 +0.01(+0.19%)
Sep 10, 2009 4.686 4.920 4.563 4.573 17,024 -0.06(-1.38%)
Sep 09, 2009 4.366 4.754 4.360 4.637 34,524 +0.33(+7.57%)
Sep 08, 2009 4.760 4.769 4.310 4.310 2,705 -0.34(-7.41%)
Sep 04, 2009 4.637 4.760 4.575 4.655 3,735 +0.11(+2.44%)
Sep 03, 2009 4.661 4.704 4.544 4.544 7,064 +0.02(+0.54%)
Sep 02, 2009 4.587 4.587 4.507 4.520 7,442 -0.07(-1.61%)
Sep 01, 2009 4.661 4.883 4.483 4.594 23,733 -0.02(-0.53%)
Aug 31, 2009 4.855 4.908 4.618 4.618 44,736 -0.21(-4.34%)
Aug 28, 2009 4.895 4.895 4.803 4.828 7,296 -0.13(-2.61%)
Aug 27, 2009 4.889 4.957 4.858 4.957 28,025 +0.05(+1.00%)
Aug 26, 2009 4.803 4.957 4.803 4.908 6,064 -0.02(-0.37%)
Aug 25, 2009 4.895 4.926 4.836 4.926 25,456 -0.04(-0.74%)
Aug 24, 2009 4.988 4.988 4.778 4.963 37,577 +0.04(+0.88%)
Aug 21, 2009 4.212 5.000 4.212 4.920 41,545 +0.15(+3.10%)
Aug 20, 2009 4.772 4.821 4.378 4.772 44,124 -0.04(-0.90%)
Aug 19, 2009 5.074 5.142 4.803 4.815 7,472 -0.14(-2.86%)
Aug 18, 2009 4.741 5.154 4.667 4.957 32,465 -0.02(-0.42%)
Aug 17, 2009 5.062 5.160 4.372 4.978 53,085 -0.34(-6.43%)
Aug 14, 2009 5.111 5.382 5.111 5.320 30,346 +0.28(+5.49%)
Aug 13, 2009 4.963 5.117 4.902 5.043 21,333 +0.29(+6.09%)
Aug 12, 2009 4.803 5.135 4.754 4.754 17,755 -0.31(-6.20%)
Aug 11, 2009 4.815 5.129 4.618 5.068 29,915 -0.09(-1.67%)
Aug 10, 2009 4.735 5.314 4.735 5.154 68,271 +0.54(+11.60%)
Aug 07, 2009 4.243 4.680 4.107 4.618 23,944 +0.36(+8.54%)
Aug 06, 2009 4.360 4.403 4.058 4.255 14,128 -0.11(-2.54%)
Aug 05, 2009 3.929 4.397 3.929 4.366 17,685 +0.07(+1.58%)
Aug 04, 2009 4.243 4.298 4.058 4.298 30,521 +0.06(+1.31%)
Aug 03, 2009 4.255 4.267 4.132 4.243 8,293 +0.09(+2.23%)
Jul 31, 2009 3.818 4.224 3.725 4.150 18,021 +0.41(+10.86%)
Jul 30, 2009 3.750 3.805 3.744 3.744 8,085 +0.06(+1.50%)
Jul 29, 2009 3.571 3.812 3.381 3.688 38,224 +0.01(+0.17%)
Jul 28, 2009 3.701 3.701 3.682 3.682 22,374 +0.07(+1.87%)
Jul 27, 2009 3.522 3.725 3.467 3.615 7,470 +0.21(+6.15%)
Jul 24, 2009 3.633 3.676 3.405 3.405 4,709 +0.14(+4.14%)
Jul 23, 2009 3.768 3.836 3.257 3.270 21,467 -0.46(-12.23%)
Jul 22, 2009 3.479 3.849 3.276 3.725 23,902 +0.19(+5.40%)
Jul 21, 2009 3.091 3.658 3.091 3.534 13,657 +0.11(+3.24%)
Jul 20, 2009 3.313 3.485 2.949 3.424 8,389 +0.03(+0.78%)
Jul 17, 2009 3.134 3.448 3.134 3.397 3,248 -0.01(-0.24%)
Jul 16, 2009 3.294 3.510 3.294 3.405 8,120 -0.04(-1.25%)
Jul 15, 2009 3.362 3.448 3.362 3.448 3,816 +0.09(+2.56%)
Jul 14, 2009 3.128 3.399 3.128 3.362 7,031 -0.01(-0.36%)
Jul 13, 2009 3.005 3.417 3.005 3.374 23,713 +0.26(+8.51%)
Jul 10, 2009 3.220 3.311 3.110 3.110 17,539 -0.18(-5.43%)
Jul 09, 2009 2.906 3.430 2.906 3.288 16,564 +0.25(+8.10%)
Jul 08, 2009 3.042 3.073 2.783 3.042 30,511 -0.06(-1.79%)
Jul 07, 2009 3.085 3.202 2.980 3.097 4,872 +0.03(+1.00%)
Jul 06, 2009 3.140 3.387 3.017 3.066 24,343 -0.24(-7.26%)
Jul 02, 2009 3.381 3.381 3.091 3.307 16,844 -0.07(-2.19%)
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.