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, 2011 6.638 6.767 6.484 6.527 37,457 -0.20(-3.02%)
Sep 29, 2011 6.453 6.878 6.299 6.730 28,121 +0.49(+7.79%)
Sep 28, 2011 6.429 6.613 6.114 6.244 23,358 -0.20(-3.15%)
Sep 27, 2011 6.398 6.447 6.250 6.447 31,695 +0.18(+2.95%)
Sep 26, 2011 6.078 6.299 6.078 6.262 29,087 +0.03(+0.49%)
Sep 23, 2011 6.139 6.287 6.139 6.231 44,324 +0.10(+1.61%)
Sep 22, 2011 6.219 6.293 6.065 6.133 75,323 -0.25(-3.95%)
Sep 21, 2011 6.404 6.435 6.312 6.385 57,722 +0.00(+0.00%)
Sep 20, 2011 6.490 6.533 6.318 6.385 27,505 -0.06(-0.86%)
Sep 19, 2011 6.441 6.465 6.312 6.441 27,915 -0.13(-1.97%)
Sep 16, 2011 6.533 6.589 6.465 6.570 69,541 +0.07(+1.14%)
Sep 15, 2011 6.435 6.699 6.429 6.496 29,128 +0.06(+0.96%)
Sep 14, 2011 6.398 6.465 6.299 6.435 47,840 +0.08(+1.26%)
Sep 13, 2011 6.478 6.527 6.299 6.355 155,341 -0.06(-0.86%)
Sep 12, 2011 6.330 6.558 6.330 6.410 16,080 -0.02(-0.38%)
Sep 09, 2011 6.619 6.619 6.346 6.435 64,448 -0.28(-4.13%)
Sep 08, 2011 6.669 6.844 6.669 6.712 65,072 +0.04(+0.65%)
Sep 07, 2011 6.921 6.977 6.601 6.669 47,869 -0.10(-1.46%)
Sep 06, 2011 6.767 7.167 6.736 6.767 50,993 -0.08(-1.17%)
Sep 02, 2011 6.915 7.291 6.816 6.847 45,290 -0.22(-3.14%)
Sep 01, 2011 7.155 7.235 7.026 7.069 30,823 -0.08(-1.12%)
Aug 31, 2011 7.161 7.232 6.915 7.149 42,411 -0.12(-1.69%)
Aug 30, 2011 7.389 7.401 7.235 7.272 34,666 -0.27(-3.59%)
Aug 29, 2011 7.124 7.629 6.958 7.543 42,607 +0.54(+7.74%)
Aug 26, 2011 6.465 7.001 6.348 7.001 27,220 +0.65(+10.17%)
Aug 25, 2011 6.792 6.915 6.287 6.355 43,716 -0.41(-6.10%)
Aug 24, 2011 6.379 6.773 6.256 6.767 26,209 +0.34(+5.37%)
Aug 23, 2011 6.004 6.453 5.874 6.422 46,966 +0.46(+7.64%)
Aug 22, 2011 5.948 6.127 5.770 5.967 20,852 +0.12(+2.11%)
Aug 19, 2011 6.207 6.244 5.782 5.844 40,713 -0.38(-6.04%)
Aug 18, 2011 6.650 6.693 6.219 6.219 34,672 -0.52(-7.68%)
Aug 17, 2011 6.810 6.933 6.730 6.736 97,065 -0.11(-1.62%)
Aug 16, 2011 7.155 7.167 6.724 6.847 58,282 -0.39(-5.36%)
Aug 15, 2011 7.266 7.266 7.143 7.235 30,903 -0.03(-0.42%)
Aug 12, 2011 7.346 7.358 6.989 7.266 46,981 -0.05(-0.67%)
Aug 11, 2011 7.149 7.389 6.841 7.315 62,222 +0.21(+2.95%)
Aug 10, 2011 7.254 7.506 6.878 7.106 94,902 -0.36(-4.86%)
Aug 09, 2011 7.291 7.469 7.060 7.469 130,541 +0.14(+1.93%)
Aug 08, 2011 7.204 7.679 7.007 7.328 281,376 -0.13(-1.73%)
Aug 05, 2011 7.592 7.592 6.816 7.457 105,032 -0.02(-0.25%)
Aug 04, 2011 7.555 7.807 7.451 7.475 71,628 -0.18(-2.41%)
Aug 03, 2011 7.352 7.722 7.352 7.660 18,940 +0.39(+5.33%)
Aug 02, 2011 7.666 7.796 7.266 7.272 19,717 -0.42(-5.44%)
Aug 01, 2011 7.839 7.839 7.580 7.691 43,984 +0.01(+0.08%)
Jul 29, 2011 7.605 7.734 7.451 7.685 21,534 -0.02(-0.24%)
Jul 28, 2011 7.746 7.746 7.666 7.703 24,425 -0.02(-0.24%)
Jul 27, 2011 7.457 7.913 7.457 7.722 38,653 +0.20(+2.62%)
Jul 26, 2011 7.691 7.691 7.488 7.525 13,122 -0.12(-1.53%)
Jul 25, 2011 7.611 7.728 7.598 7.642 20,397 -0.07(-0.96%)
Jul 22, 2011 7.777 7.857 7.679 7.715 10,739 -0.13(-1.65%)
Jul 21, 2011 7.697 7.845 7.598 7.845 18,968 +0.16(+2.08%)
Jul 20, 2011 7.752 7.777 7.666 7.685 17,903 -0.12(-1.50%)
Jul 19, 2011 7.771 7.832 7.666 7.802 30,063 +0.09(+1.12%)
Jul 18, 2011 7.746 7.752 7.629 7.715 11,824 -0.06(-0.79%)
Jul 15, 2011 7.722 7.936 7.722 7.777 32,501 +0.07(+0.88%)
Jul 14, 2011 7.845 7.845 7.555 7.709 23,652 -0.19(-2.42%)
Jul 13, 2011 7.648 7.925 7.642 7.900 20,473 +0.14(+1.83%)
Jul 12, 2011 7.746 7.856 7.666 7.759 22,573 +0.00(+0.00%)
Jul 11, 2011 7.728 7.826 7.654 7.759 42,430 -0.11(-1.41%)
Jul 08, 2011 7.765 7.888 7.438 7.869 33,794 -0.04(-0.47%)
Jul 07, 2011 7.605 7.919 7.531 7.906 72,554 +0.20(+2.64%)
Jul 06, 2011 7.765 7.765 7.469 7.703 35,554 -0.06(-0.71%)
Jul 05, 2011 7.635 7.765 7.481 7.759 171,828 +0.14(+1.78%)
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.