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 31, 2005 14.40 14.75 14.16 14.47 14,830 +0.24(+1.69%)
Oct 28, 2005 14.07 14.23 14.04 14.23 6,289 +0.33(+2.39%)
Oct 27, 2005 14.16 14.16 13.81 13.90 22,180 -0.19(-1.35%)
Oct 26, 2005 14.19 14.27 14.03 14.09 38,334 +0.05(+0.35%)
Oct 25, 2005 14.22 14.22 13.89 14.04 17,784 -0.15(-1.09%)
Oct 24, 2005 13.89 14.19 13.88 14.19 24,912 +0.03(+0.22%)
Oct 21, 2005 13.65 14.25 13.63 14.16 33,756 +0.26(+1.91%)
Oct 20, 2005 14.21 14.21 13.52 13.90 16,431 -0.34(-2.42%)
Oct 19, 2005 13.21 14.24 13.04 14.24 39,288 +0.89(+6.64%)
Oct 18, 2005 12.99 13.45 12.93 13.36 17,703 +0.41(+3.14%)
Oct 17, 2005 13.37 13.44 12.59 12.95 73,002 -0.33(-2.50%)
Oct 14, 2005 13.60 13.60 13.19 13.28 4,626 -0.12(-0.87%)
Oct 13, 2005 13.52 13.52 13.16 13.40 19,804 -0.29(-2.11%)
Oct 12, 2005 13.52 13.81 13.42 13.69 22,551 +0.09(+0.68%)
Oct 11, 2005 13.58 13.82 13.46 13.60 39,156 +0.04(+0.32%)
Oct 10, 2005 13.55 13.55 13.44 13.55 12,944 +0.01(+0.05%)
Oct 07, 2005 13.52 13.55 13.41 13.55 16,493 +0.17(+1.29%)
Oct 06, 2005 13.69 13.72 13.03 13.37 25,794 -0.22(-1.59%)
Oct 05, 2005 13.85 13.85 13.58 13.59 28,408 -0.38(-2.73%)
Oct 04, 2005 14.16 14.21 13.97 13.97 6,474 -0.15(-1.05%)
Oct 03, 2005 14.19 14.19 14.01 14.12 10,489 -0.07(-0.48%)
Sep 30, 2005 13.77 14.19 13.71 14.19 73,717 +0.25(+1.77%)
Sep 29, 2005 14.09 14.09 13.83 13.94 34,347 -0.16(-1.14%)
Sep 28, 2005 14.27 14.38 14.10 14.10 89,346 -0.25(-1.72%)
Sep 27, 2005 14.16 14.35 14.03 14.35 37,233 +0.18(+1.30%)
Sep 26, 2005 14.13 14.19 14.13 14.16 92,860 +0.02(+0.17%)
Sep 23, 2005 14.14 14.16 13.98 14.14 27,770 +0.09(+0.61%)
Sep 22, 2005 14.05 14.10 13.55 14.05 31,297 +0.47(+3.44%)
Sep 21, 2005 13.59 14.03 13.37 13.58 58,358 -0.09(-0.67%)
Sep 20, 2005 14.01 14.16 13.59 13.68 55,557 -0.39(-2.80%)
Sep 19, 2005 14.06 14.16 14.00 14.07 36,865 -0.03(-0.22%)
Sep 16, 2005 14.22 14.22 13.93 14.10 72,227 -0.06(-0.43%)
Sep 15, 2005 14.03 14.16 14.03 14.16 50,118 +0.14(+0.97%)
Sep 14, 2005 14.17 14.19 13.81 14.03 72,268 -0.10(-0.74%)
Sep 13, 2005 14.01 14.19 13.93 14.13 89,164 -0.02(-0.17%)
Sep 12, 2005 13.73 14.16 13.73 14.16 33,136 +0.38(+2.77%)
Sep 09, 2005 13.55 13.87 13.55 13.77 42,568 +0.29(+2.15%)
Sep 08, 2005 13.66 13.67 13.40 13.49 90,884 -0.18(-1.31%)
Sep 07, 2005 14.01 14.07 13.34 13.66 114,435 -0.36(-2.59%)
Sep 06, 2005 14.16 14.16 13.98 14.03 56,617 -0.07(-0.52%)
Sep 02, 2005 13.76 14.11 13.69 14.10 181,244 +0.41(+3.01%)
Sep 01, 2005 13.97 14.14 13.55 13.69 24,676 -0.47(-3.35%)
Aug 31, 2005 13.84 14.16 13.84 14.16 25,951 +0.11(+0.79%)
Aug 30, 2005 14.16 14.16 13.86 14.05 37,146 -0.07(-0.52%)
Aug 29, 2005 14.04 14.16 13.82 14.13 45,028 +0.01(+0.04%)
Aug 26, 2005 13.98 14.16 13.55 14.12 57,222 +0.09(+0.61%)
Aug 25, 2005 14.07 14.10 13.98 14.03 13,441 -0.02(-0.17%)
Aug 24, 2005 14.10 14.15 13.96 14.06 58,521 -0.04(-0.31%)
Aug 23, 2005 14.02 14.16 13.99 14.10 93,536 -0.06(-0.43%)
Aug 22, 2005 14.02 14.16 14.01 14.16 23,377 +0.00(+0.00%)
Aug 19, 2005 14.16 14.18 14.07 14.16 16,089 +0.01(+0.04%)
Aug 18, 2005 14.01 14.16 14.01 14.16 33,355 +0.12(+0.83%)
Aug 17, 2005 14.00 14.16 13.98 14.04 25,648 -0.12(-0.87%)
Aug 16, 2005 14.10 14.16 13.63 14.16 152,078 +0.00(+0.00%)
Aug 15, 2005 14.23 14.23 14.10 14.16 15,665 -0.09(-0.60%)
Aug 12, 2005 14.63 14.63 14.11 14.25 190,740 -0.25(-1.74%)
Aug 11, 2005 14.10 14.78 14.10 14.50 94,100 +0.39(+2.75%)
Aug 10, 2005 14.16 14.32 14.10 14.11 75,168 +0.01(+0.04%)
Aug 09, 2005 13.59 14.24 13.59 14.11 57,345 +0.38(+2.78%)
Aug 08, 2005 13.55 13.73 13.55 13.73 49,556 +0.33(+2.44%)
Aug 05, 2005 13.92 14.25 13.24 13.40 99,214 -0.30(-2.20%)
Aug 04, 2005 13.72 13.74 13.64 13.70 27,908 +0.02(+0.13%)
Aug 03, 2005 13.70 13.76 13.67 13.68 10,632 -0.15(-1.07%)
Aug 02, 2005 13.70 13.89 13.67 13.83 21,777 +0.13(+0.94%)
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.