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 28, 2012 13.61 13.66 13.29 13.29 37,129 -0.42(-3.06%)
Sep 27, 2012 13.19 13.85 13.19 13.71 88,842 +0.64(+4.89%)
Sep 26, 2012 13.08 13.31 12.88 13.07 91,374 -0.04(-0.29%)
Sep 25, 2012 12.68 13.22 12.48 13.11 71,413 +0.46(+3.67%)
Sep 24, 2012 12.95 13.28 12.40 12.65 185,266 -0.20(-1.56%)
Sep 21, 2012 12.88 14.46 12.53 12.85 420,183 +0.25(+1.99%)
Sep 20, 2012 12.00 12.61 11.85 12.60 288,987 +0.57(+4.74%)
Sep 19, 2012 11.88 12.18 11.79 12.03 41,755 +0.16(+1.37%)
Sep 18, 2012 11.68 12.00 11.59 11.86 28,231 +0.17(+1.45%)
Sep 17, 2012 11.37 11.87 11.22 11.69 22,290 +0.29(+2.58%)
Sep 14, 2012 11.21 11.77 11.00 11.40 151,156 +0.25(+2.25%)
Sep 13, 2012 10.74 11.46 10.71 11.15 62,691 +0.38(+3.49%)
Sep 12, 2012 10.90 11.12 10.65 10.77 65,951 -0.19(-1.77%)
Sep 11, 2012 10.80 11.07 10.80 10.97 32,654 +0.21(+1.92%)
Sep 10, 2012 10.76 10.95 10.65 10.76 54,753 +0.05(+0.47%)
Sep 07, 2012 10.87 10.94 10.64 10.71 40,210 -0.16(-1.44%)
Sep 06, 2012 10.54 10.96 10.43 10.87 67,637 +0.36(+3.46%)
Sep 05, 2012 10.46 10.57 10.40 10.50 24,757 +0.08(+0.72%)
Sep 04, 2012 10.46 10.53 10.24 10.43 19,099 +0.06(+0.60%)
Aug 31, 2012 10.55 10.55 10.33 10.37 67,771 -0.07(-0.66%)
Aug 30, 2012 10.47 10.59 10.38 10.43 6,564 -0.15(-1.42%)
Aug 29, 2012 10.58 10.70 10.43 10.59 51,158 +0.06(+0.54%)
Aug 27, 2012 10.62 10.74 10.43 10.53 28,969 -0.13(-1.18%)
Aug 24, 2012 10.25 10.75 10.25 10.65 11,156 +0.33(+3.22%)
Aug 23, 2012 10.34 10.50 10.21 10.32 65,158 -0.01(-0.12%)
Aug 22, 2012 10.45 10.45 10.33 10.33 3,875 -0.13(-1.26%)
Aug 21, 2012 10.45 10.54 10.31 10.47 26,684 +0.12(+1.15%)
Aug 20, 2012 10.39 10.47 10.25 10.35 5,804 -0.12(-1.14%)
Aug 17, 2012 10.37 10.53 10.26 10.47 12,334 +0.06(+0.60%)
Aug 16, 2012 10.46 10.49 10.18 10.40 10,416 -0.02(-0.18%)
Aug 15, 2012 10.39 10.53 9.908 10.42 41,118 +0.06(+0.54%)
Aug 14, 2012 10.49 10.65 9.044 10.37 26,168 -0.03(-0.24%)
Aug 13, 2012 10.49 10.50 10.15 10.39 27,093 -0.10(-0.96%)
Aug 10, 2012 10.46 10.72 10.43 10.49 6,460 -0.03(-0.24%)
Aug 09, 2012 10.30 10.65 10.29 10.52 11,314 +0.18(+1.70%)
Aug 08, 2012 10.15 10.42 10.13 10.34 10,145 +0.12(+1.16%)
Aug 07, 2012 10.23 10.25 9.112 10.22 61,703 +0.06(+0.55%)
Aug 06, 2012 9.649 10.25 9.649 10.17 19,379 +0.25(+2.52%)
Aug 03, 2012 9.393 10.22 9.393 9.917 34,451 +0.72(+7.87%)
Aug 02, 2012 9.661 9.661 9.050 9.193 23,776 -0.46(-4.78%)
Aug 01, 2012 9.667 10.01 9.530 9.655 72,581 +0.07(+0.78%)
Jul 31, 2012 9.692 9.767 9.524 9.580 40,290 -0.16(-1.66%)
Jul 30, 2012 9.804 9.917 9.667 9.742 27,797 -0.09(-0.89%)
Jul 27, 2012 9.723 9.954 9.574 9.829 21,837 +0.19(+1.94%)
Jul 26, 2012 9.567 9.704 9.293 9.642 37,758 +0.27(+2.86%)
Jul 25, 2012 9.524 9.549 9.268 9.374 16,185 -0.03(-0.33%)
Jul 24, 2012 9.617 9.617 9.075 9.405 58,033 -0.11(-1.18%)
Jul 23, 2012 9.480 9.655 9.262 9.518 21,892 -0.02(-0.20%)
Jul 20, 2012 10.39 10.39 9.530 9.536 45,773 -0.96(-9.15%)
Jul 19, 2012 10.66 10.68 10.45 10.50 9,525 -0.15(-1.41%)
Jul 18, 2012 10.70 10.86 10.52 10.65 40,074 -0.04(-0.41%)
Jul 17, 2012 10.42 10.79 10.40 10.69 25,844 +0.31(+3.00%)
Jul 16, 2012 10.47 10.51 10.24 10.38 10,506 -0.13(-1.25%)
Jul 13, 2012 10.74 10.81 10.43 10.51 47,438 +0.03(+0.24%)
Jul 12, 2012 10.45 10.52 10.27 10.48 28,611 -0.02(-0.18%)
Jul 11, 2012 10.48 10.63 10.41 10.50 42,801 +0.05(+0.48%)
Jul 10, 2012 10.24 10.65 10.21 10.45 183,596 +0.26(+2.51%)
Jul 09, 2012 10.22 10.23 10.13 10.20 8,845 +0.01(+0.12%)
Jul 06, 2012 10.02 10.38 10.02 10.18 22,611 +0.04(+0.43%)
Jul 05, 2012 10.20 10.28 10.04 10.14 42,265 -0.12(-1.21%)
Jul 03, 2012 10.20 10.40 10.13 10.27 26,132 +0.10(+0.98%)
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.