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, 2008 2.463 2.482 2.386 2.432 68,677 -0.05(-1.99%)
Oct 30, 2008 2.525 2.531 2.438 2.482 15,605 +0.11(+4.68%)
Oct 29, 2008 2.371 2.401 2.321 2.371 17,139 +0.00(+0.00%)
Oct 28, 2008 2.374 2.377 2.272 2.371 36,790 +0.09(+4.05%)
Oct 27, 2008 2.617 2.617 2.223 2.278 15,316 -0.34(-12.94%)
Oct 24, 2008 2.635 2.734 2.506 2.617 95,443 -0.06(-2.30%)
Oct 23, 2008 3.177 3.239 2.679 2.679 32,171 -0.65(-19.59%)
Oct 22, 2008 3.719 3.719 3.282 3.331 11,692 -0.56(-14.40%)
Oct 21, 2008 3.953 4.002 3.738 3.892 24,527 +0.01(+0.32%)
Oct 20, 2008 3.935 3.990 3.812 3.879 11,998 +0.02(+0.48%)
Oct 17, 2008 3.793 3.965 3.775 3.861 9,463 +0.08(+2.12%)
Oct 16, 2008 3.873 3.873 3.534 3.781 11,692 +0.05(+1.32%)
Oct 15, 2008 3.553 3.732 3.448 3.732 9,143 +0.09(+2.54%)
Oct 14, 2008 3.830 3.830 3.498 3.639 15,556 -0.22(-5.59%)
Oct 13, 2008 3.596 3.892 3.220 3.855 31,046 +0.34(+9.82%)
Oct 10, 2008 2.543 3.510 2.543 3.510 132,847 +0.84(+31.64%)
Oct 09, 2008 4.526 4.529 2.666 2.666 130,697 -1.79(-40.19%)
Oct 08, 2008 4.384 4.920 4.378 4.458 62,037 -0.24(-5.11%)
Oct 07, 2008 5.098 5.098 4.378 4.698 36,015 -0.01(-0.26%)
Oct 06, 2008 5.142 5.228 4.458 4.711 34,365 -0.52(-9.89%)
Oct 03, 2008 5.382 5.382 5.031 5.228 40,765 +0.00(+0.00%)
Oct 02, 2008 5.382 5.388 4.920 5.228 27,510 -0.16(-2.97%)
Oct 01, 2008 5.363 5.449 5.185 5.388 78,309 +0.17(+3.18%)
Sep 30, 2008 5.234 5.234 4.914 5.222 51,333 +0.08(+1.56%)
Sep 29, 2008 5.234 5.357 4.686 5.142 30,640 -0.09(-1.76%)
Sep 26, 2008 4.864 5.265 4.571 5.234 26,521 +0.11(+2.16%)
Sep 25, 2008 5.234 5.326 5.123 5.123 24,160 -0.14(-2.69%)
Sep 24, 2008 5.068 5.413 4.785 5.265 45,048 +0.03(+0.59%)
Sep 23, 2008 5.228 5.234 5.228 5.234 487 -0.03(-0.58%)
Sep 22, 2008 4.877 5.326 4.575 5.265 48,718 +0.22(+4.40%)
Sep 19, 2008 5.142 5.172 5.000 5.043 48,577 -0.06(-1.09%)
Sep 18, 2008 4.945 5.394 4.895 5.098 48,955 +0.28(+5.88%)
Sep 17, 2008 4.390 4.877 4.360 4.815 21,745 +0.30(+6.54%)
Sep 16, 2008 4.335 4.569 4.310 4.520 20,119 +0.20(+4.71%)
Sep 15, 2008 4.415 4.415 4.304 4.316 15,749 -0.06(-1.41%)
Sep 12, 2008 4.594 4.594 4.372 4.378 13,628 -0.19(-4.18%)
Sep 11, 2008 4.544 4.600 4.526 4.569 7,626 -0.02(-0.40%)
Sep 10, 2008 4.766 4.828 4.587 4.587 6,713 -0.23(-4.85%)
Sep 09, 2008 4.957 5.098 4.618 4.821 10,994 -0.37(-7.12%)
Sep 08, 2008 5.086 5.320 4.809 5.191 34,607 +0.10(+1.93%)
Sep 05, 2008 4.643 5.320 4.624 5.092 28,541 +0.31(+6.57%)
Sep 04, 2008 4.711 5.037 4.594 4.778 21,311 +0.11(+2.37%)
Sep 03, 2008 4.797 4.858 4.667 4.667 9,531 -0.28(-5.60%)
Sep 02, 2008 4.717 5.080 4.692 4.945 24,816 +0.17(+3.61%)
Aug 29, 2008 4.901 4.920 4.686 4.772 37,670 -0.10(-2.15%)
Aug 28, 2008 5.037 5.037 4.711 4.877 19,195 -0.11(-2.22%)
Aug 27, 2008 4.846 5.006 4.649 4.988 73,931 +0.08(+1.63%)
Aug 26, 2008 5.068 5.092 4.809 4.908 27,249 -0.09(-1.85%)
Aug 25, 2008 5.123 5.142 4.864 5.000 25,462 -0.12(-2.40%)
Aug 22, 2008 5.246 5.259 5.055 5.123 30,200 -0.20(-3.70%)
Aug 21, 2008 5.517 5.517 5.277 5.320 28,220 -0.24(-4.32%)
Aug 20, 2008 5.542 5.702 5.542 5.560 37,238 -0.03(-0.55%)
Aug 19, 2008 5.536 5.745 5.234 5.591 62,951 -0.07(-1.20%)
Aug 18, 2008 5.339 5.659 5.332 5.659 50,311 +0.41(+7.86%)
Aug 15, 2008 5.086 5.394 4.409 5.246 53,444 +0.24(+4.80%)
Aug 14, 2008 4.784 5.018 4.729 5.006 21,014 +0.30(+6.41%)
Aug 13, 2008 4.550 4.735 4.273 4.704 32,749 +0.06(+1.33%)
Aug 12, 2008 4.236 4.643 4.175 4.643 50,120 +0.32(+7.41%)
Aug 11, 2008 4.310 4.384 4.126 4.323 92,391 -0.06(-1.27%)
Aug 08, 2008 4.631 4.631 3.965 4.378 49,883 -0.25(-5.45%)
Aug 07, 2008 4.064 4.631 4.025 4.631 60,036 +0.52(+12.74%)
Aug 06, 2008 3.861 4.113 3.861 4.107 31,181 +0.09(+2.30%)
Aug 05, 2008 4.082 4.082 3.996 4.015 40,242 +0.21(+5.50%)
Aug 04, 2008 3.842 3.898 3.787 3.805 15,254 +0.04(+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.