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, 2016 16.29 16.62 16.29 16.44 35,670 +0.14(+0.89%)
Sep 29, 2016 16.39 16.41 16.27 16.30 8,732 -0.05(-0.31%)
Sep 28, 2016 16.15 16.42 16.09 16.35 20,068 +0.22(+1.37%)
Sep 27, 2016 16.02 16.17 16.00 16.13 18,577 +0.11(+0.69%)
Sep 26, 2016 15.81 16.14 15.77 16.02 29,637 +0.16(+1.02%)
Sep 23, 2016 15.95 16.08 15.86 15.86 15,242 -0.06(-0.37%)
Sep 22, 2016 15.54 15.99 15.47 15.92 8,593 +0.41(+2.63%)
Sep 21, 2016 15.41 15.51 15.22 15.51 6,913 +0.21(+1.39%)
Sep 20, 2016 15.55 15.95 15.11 15.30 13,775 -0.21(-1.37%)
Sep 19, 2016 15.49 15.82 15.41 15.51 20,985 +0.03(+0.22%)
Sep 16, 2016 15.33 15.52 15.21 15.48 46,571 +0.18(+1.16%)
Sep 15, 2016 15.26 15.42 15.24 15.30 6,472 +0.04(+0.28%)
Sep 14, 2016 15.43 15.43 15.24 15.26 11,075 -0.18(-1.15%)
Sep 13, 2016 15.88 15.88 15.33 15.43 15,980 -0.59(-3.65%)
Sep 12, 2016 15.89 16.18 15.79 16.02 27,174 +0.14(+0.85%)
Sep 09, 2016 16.09 16.19 15.88 15.88 29,847 -0.27(-1.68%)
Sep 08, 2016 16.21 16.33 16.05 16.16 39,103 -0.05(-0.31%)
Sep 07, 2016 15.99 16.27 15.95 16.21 48,991 +0.25(+1.60%)
Sep 06, 2016 16.08 16.11 15.88 15.95 33,007 -0.04(-0.27%)
Sep 02, 2016 16.04 15.99 15.99 15.99 20,859 +0.05(+0.32%)
Sep 01, 2016 15.98 15.98 15.70 15.94 32,575 -0.01(-0.05%)
Aug 31, 2016 15.75 16.21 15.75 15.95 72,027 +0.24(+1.51%)
Aug 30, 2016 15.57 15.74 15.57 15.71 19,097 +0.12(+0.76%)
Aug 29, 2016 15.58 15.61 15.41 15.60 17,427 +0.08(+0.49%)
Aug 26, 2016 15.76 15.99 15.46 15.52 11,241 -0.19(-1.19%)
Aug 25, 2016 15.50 15.90 15.49 15.71 22,110 +0.20(+1.26%)
Aug 24, 2016 15.48 15.55 15.43 15.51 12,459 +0.09(+0.61%)
Aug 23, 2016 15.38 15.49 15.38 15.42 17,831 +0.01(+0.06%)
Aug 22, 2016 15.38 15.53 15.27 15.41 26,001 +0.02(+0.11%)
Aug 19, 2016 15.42 15.51 15.37 15.39 32,561 -0.09(-0.60%)
Aug 18, 2016 15.36 15.55 15.28 15.49 51,075 +0.19(+1.22%)
Aug 17, 2016 15.43 15.43 15.29 15.30 10,632 -0.06(-0.39%)
Aug 16, 2016 15.32 15.43 15.32 15.36 16,437 -0.05(-0.33%)
Aug 15, 2016 15.28 15.49 15.28 15.41 16,514 +0.04(+0.28%)
Aug 12, 2016 15.35 15.44 15.35 15.37 15,870 -0.05(-0.33%)
Aug 11, 2016 15.53 15.54 15.38 15.42 22,480 +0.06(+0.39%)
Aug 10, 2016 15.60 15.68 15.26 15.36 20,057 -0.20(-1.31%)
Aug 09, 2016 15.78 15.78 15.43 15.56 26,173 -0.12(-0.76%)
Aug 08, 2016 15.78 15.78 15.60 15.68 17,935 +0.03(+0.16%)
Aug 05, 2016 15.48 15.88 15.39 15.66 28,712 +0.28(+1.82%)
Aug 04, 2016 15.47 15.65 15.27 15.38 42,383 -0.02(-0.11%)
Aug 03, 2016 15.54 15.75 15.18 15.39 40,604 -0.09(-0.60%)
Aug 02, 2016 15.73 15.91 15.43 15.49 47,872 -0.22(-1.39%)
Aug 01, 2016 15.54 15.75 15.37 15.70 33,709 +0.24(+1.58%)
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%)
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.