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 (%)
Oct 29, 2004 10.49 10.94 10.18 10.85 281,116 +0.32(+3.07%)
Oct 28, 2004 11.40 11.41 10.28 10.53 254,807 -1.03(-8.95%)
Oct 27, 2004 11.40 11.70 11.31 11.56 11,205 -0.09(-0.79%)
Oct 26, 2004 11.15 11.66 11.15 11.66 32,480 +0.33(+2.88%)
Oct 25, 2004 11.13 11.33 11.13 11.33 3,410 +0.29(+2.62%)
Oct 22, 2004 11.15 11.16 11.02 11.04 8,607 -0.01(-0.11%)
Oct 21, 2004 11.17 11.18 11.05 11.05 12,829 -0.15(-1.37%)
Oct 20, 2004 11.06 11.21 11.01 11.21 4,547 +0.18(+1.68%)
Oct 19, 2004 10.85 11.16 10.71 11.02 4,709 +0.07(+0.67%)
Oct 18, 2004 10.50 11.05 10.50 10.95 9,744 +0.36(+3.43%)
Oct 15, 2004 10.41 10.63 10.41 10.58 14,940 +0.11(+1.06%)
Oct 14, 2004 11.03 11.19 10.28 10.47 28,744 -0.37(-3.41%)
Oct 13, 2004 11.11 11.27 10.78 10.84 18,513 -0.24(-2.16%)
Oct 12, 2004 11.33 11.39 10.68 11.08 22,898 -0.08(-0.72%)
Oct 11, 2004 11.29 11.29 11.00 11.16 24,360 +0.15(+1.34%)
Oct 08, 2004 11.21 11.33 11.02 11.02 146,810 -0.23(-2.08%)
Oct 07, 2004 11.37 11.39 11.24 11.25 25,659 -0.18(-1.56%)
Oct 06, 2004 11.68 11.68 11.41 11.43 35,403 +0.04(+0.38%)
Oct 05, 2004 11.39 11.48 11.28 11.39 46,446 -0.12(-1.06%)
Oct 04, 2004 11.67 11.67 11.39 11.51 8,607 -0.03(-0.27%)
Oct 01, 2004 11.49 11.70 11.47 11.54 46,284 -0.01(-0.11%)
Sep 30, 2004 11.88 11.95 11.50 11.55 149,571 -0.29(-2.44%)
Sep 29, 2004 11.29 11.85 11.29 11.84 43,685 +0.71(+6.36%)
Sep 28, 2004 11.11 11.27 11.08 11.13 69,182 -0.04(-0.33%)
Sep 27, 2004 11.27 11.27 10.78 11.17 66,746 -0.15(-1.36%)
Sep 24, 2004 11.21 11.45 11.00 11.32 81,038 +0.33(+2.97%)
Sep 23, 2004 11.33 11.39 10.89 11.00 46,446 -0.59(-5.10%)
Sep 22, 2004 11.55 11.59 11.21 11.59 29,557 -0.17(-1.47%)
Sep 21, 2004 11.92 11.92 11.55 11.76 215,831 +0.03(+0.26%)
Sep 20, 2004 11.85 11.85 11.57 11.73 30,044 -0.03(-0.26%)
Sep 17, 2004 11.92 11.93 11.60 11.76 37,677 -0.03(-0.26%)
Sep 16, 2004 11.70 11.85 11.70 11.79 30,369 +0.03(+0.26%)
Sep 15, 2004 11.69 11.76 11.58 11.76 115,954 +0.06(+0.53%)
Sep 14, 2004 11.58 11.76 11.57 11.70 53,105 -0.06(-0.52%)
Sep 13, 2004 11.73 11.84 11.70 11.76 28,257 +0.13(+1.11%)
Sep 10, 2004 11.70 11.73 11.55 11.63 41,249 -0.02(-0.16%)
Sep 09, 2004 11.55 11.65 11.54 11.65 99,551 +0.09(+0.75%)
Sep 08, 2004 11.47 11.63 11.43 11.56 81,362 +0.02(+0.16%)
Sep 07, 2004 11.55 11.70 11.48 11.55 62,704 +0.15(+1.35%)
Sep 03, 2004 11.55 11.55 11.29 11.39 56,840 -0.06(-0.54%)
Sep 02, 2004 11.51 11.55 11.39 11.45 52,942 +0.06(+0.54%)
Sep 01, 2004 11.24 11.81 11.09 11.39 154,768 +0.25(+2.27%)
Aug 31, 2004 10.73 11.33 10.73 11.14 204,625 +0.21(+1.92%)
Aug 30, 2004 10.71 10.93 10.50 10.93 57,977 +0.31(+2.90%)
Aug 27, 2004 10.39 10.70 10.39 10.62 24,684 +0.18(+1.77%)
Aug 26, 2004 10.39 10.49 10.38 10.44 47,583 +0.27(+2.66%)
Aug 25, 2004 10.25 10.37 10.10 10.17 62,037 -0.01(-0.06%)
Aug 24, 2004 10.12 10.26 10.02 10.17 32,480 +0.01(+0.12%)
Aug 23, 2004 10.01 10.31 10.01 10.16 19,488 +0.15(+1.54%)
Aug 20, 2004 10.25 10.25 9.975 10.01 31,863 -0.07(-0.73%)
Aug 19, 2004 10.19 10.31 10.05 10.08 42,711 -0.20(-1.98%)
Aug 18, 2004 10.09 10.31 9.858 10.28 44,822 +0.19(+1.89%)
Aug 17, 2004 9.868 10.23 9.852 10.09 41,087 +0.09(+0.86%)
Aug 16, 2004 9.612 10.01 9.612 10.01 25,496 +0.14(+1.44%)
Aug 13, 2004 9.637 10.04 9.637 9.864 39,138 +0.32(+3.35%)
Aug 12, 2004 9.243 9.711 9.236 9.544 35,565 +0.25(+2.65%)
Aug 11, 2004 9.403 9.520 9.236 9.298 82,986 -0.25(-2.58%)
Aug 10, 2004 9.452 9.661 9.452 9.544 33,617 +0.08(+0.85%)
Aug 09, 2004 9.674 9.674 9.267 9.464 53,996 +0.17(+1.79%)
Aug 06, 2004 9.236 9.606 9.236 9.298 55,703 -0.73(-7.30%)
Aug 05, 2004 9.316 10.16 9.206 10.03 112,381 +0.44(+4.62%)
Aug 04, 2004 9.526 9.587 9.329 9.587 18,351 +0.17(+1.83%)
Aug 03, 2004 9.834 9.834 9.415 9.415 94,679 -0.45(-4.56%)
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.