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 (%)
Apr 30, 2015 14.27 14.41 14.11 14.25 79,027 -0.09(-0.65%)
Apr 29, 2015 14.42 14.49 14.22 14.34 22,925 -0.24(-1.62%)
Apr 28, 2015 14.34 14.73 14.28 14.57 57,897 +0.24(+1.64%)
Apr 27, 2015 14.27 14.51 14.13 14.34 41,202 +0.00(+0.00%)
Apr 24, 2015 14.34 14.36 14.26 14.34 25,403 -0.04(-0.25%)
Apr 23, 2015 14.47 14.55 14.27 14.37 22,430 -0.16(-1.13%)
Apr 22, 2015 14.62 14.69 14.33 14.54 26,164 +0.07(+0.49%)
Apr 21, 2015 14.55 14.73 14.37 14.47 24,562 -0.11(-0.73%)
Apr 20, 2015 14.29 14.72 14.17 14.57 62,428 +0.44(+3.08%)
Apr 17, 2015 14.54 14.58 14.13 14.14 16,036 -0.50(-3.41%)
Apr 16, 2015 14.51 14.84 14.50 14.64 14,304 +0.04(+0.29%)
Apr 15, 2015 14.77 14.86 14.41 14.59 67,964 -0.09(-0.63%)
Apr 14, 2015 14.48 14.69 14.48 14.69 47,473 +0.08(+0.54%)
Apr 13, 2015 14.45 14.74 14.45 14.61 38,558 +0.16(+1.09%)
Apr 10, 2015 14.29 14.62 14.29 14.45 43,550 +0.19(+1.35%)
Apr 09, 2015 14.22 14.37 14.01 14.26 123,881 -0.01(-0.05%)
Apr 08, 2015 14.08 14.37 14.08 14.27 101,806 +0.08(+0.55%)
Apr 07, 2015 14.23 14.37 14.13 14.19 54,335 -0.04(-0.30%)
Apr 06, 2015 14.10 14.27 14.10 14.23 38,853 -0.01(-0.08%)
Apr 02, 2015 14.27 14.24 14.24 14.24 60,841 -0.03(-0.18%)
Apr 01, 2015 14.27 14.32 14.17 14.27 113,605 -0.02(-0.15%)
Mar 31, 2015 14.48 14.48 14.28 14.29 12,870 -0.20(-1.38%)
Mar 30, 2015 14.39 14.66 14.25 14.49 40,022 +0.07(+0.49%)
Mar 27, 2015 14.73 14.92 14.29 14.42 28,932 -0.34(-2.27%)
Mar 26, 2015 14.50 14.92 14.50 14.75 20,902 +0.17(+1.17%)
Mar 25, 2015 15.02 15.34 14.54 14.58 36,621 -0.44(-2.94%)
Mar 24, 2015 15.06 15.11 14.91 15.02 39,053 -0.10(-0.66%)
Mar 23, 2015 14.81 15.37 14.81 15.12 68,836 +0.26(+1.73%)
Mar 20, 2015 14.65 14.87 14.56 14.87 78,498 +0.28(+1.91%)
Mar 19, 2015 14.57 14.64 14.41 14.59 28,413 -0.05(-0.34%)
Mar 18, 2015 14.46 14.78 14.46 14.64 23,140 +0.14(+0.98%)
Mar 17, 2015 14.41 14.56 14.35 14.49 17,191 +0.02(+0.15%)
Mar 16, 2015 14.41 14.59 14.34 14.47 26,961 +0.09(+0.65%)
Mar 13, 2015 14.22 14.40 13.78 14.38 44,591 +0.20(+1.41%)
Mar 12, 2015 13.93 14.18 13.85 14.18 31,824 +0.41(+3.00%)
Mar 11, 2015 13.62 13.85 13.38 13.77 34,433 +0.21(+1.58%)
Mar 10, 2015 13.70 13.75 13.45 13.55 23,979 -0.24(-1.71%)
Mar 09, 2015 13.55 13.87 13.32 13.79 31,857 +0.23(+1.68%)
Mar 06, 2015 13.68 13.87 13.55 13.56 29,463 -0.19(-1.35%)
Mar 05, 2015 13.18 13.75 13.18 13.75 36,268 +0.47(+3.55%)
Mar 04, 2015 13.28 13.36 12.98 13.28 20,662 -0.19(-1.38%)
Mar 03, 2015 13.31 13.51 13.19 13.46 20,900 +0.00(+0.00%)
Mar 02, 2015 13.25 13.54 12.93 13.46 39,425 +0.11(+0.86%)
Feb 27, 2015 13.33 13.45 13.31 13.35 38,631 -0.04(-0.32%)
Feb 26, 2015 13.53 13.53 13.37 13.39 28,690 -0.11(-0.85%)
Feb 25, 2015 13.57 13.68 13.57 13.50 18,793 -0.17(-1.25%)
Feb 24, 2015 13.47 13.78 13.41 13.67 28,466 +0.29(+2.13%)
Feb 23, 2015 13.42 13.45 13.05 13.39 63,840 -0.04(-0.32%)
Feb 20, 2015 13.67 13.67 12.90 13.43 30,248 -0.20(-1.47%)
Feb 19, 2015 13.13 13.85 13.13 13.63 48,582 +0.41(+3.13%)
Feb 18, 2015 13.16 13.40 13.08 13.22 47,860 +0.11(+0.87%)
Feb 17, 2015 12.73 13.36 12.73 13.10 63,279 +0.47(+3.73%)
Feb 13, 2015 12.55 12.63 12.63 12.63 35,187 +0.24(+1.90%)
Feb 12, 2015 12.16 12.56 12.08 12.40 86,388 +0.34(+2.84%)
Feb 11, 2015 12.08 12.26 12.04 12.06 64,188 +0.04(+0.33%)
Feb 10, 2015 12.07 12.14 12.00 12.02 74,516 +0.02(+0.18%)
Feb 09, 2015 11.97 12.24 11.93 11.99 58,221 +0.03(+0.24%)
Feb 06, 2015 12.01 12.25 11.97 11.97 59,208 -0.06(-0.53%)
Feb 05, 2015 11.68 12.34 11.68 12.03 79,321 +0.21(+1.80%)
Feb 04, 2015 11.61 12.12 11.60 11.82 21,198 +0.21(+1.83%)
Feb 03, 2015 11.47 11.69 11.46 11.61 43,371 +0.13(+1.11%)
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.