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, 2010 7.537 7.537 7.438 7.494 16,339 -0.06(-0.73%)
Oct 28, 2010 7.555 7.611 7.180 7.549 31,120 -0.01(-0.08%)
Oct 27, 2010 7.759 7.857 7.358 7.555 33,540 -0.43(-5.40%)
Oct 25, 2010 7.931 7.993 7.931 7.986 4,526 +0.07(+0.86%)
Oct 22, 2010 7.900 7.937 7.826 7.919 10,737 +0.02(+0.23%)
Oct 21, 2010 7.974 7.974 7.715 7.900 14,171 -0.02(-0.23%)
Oct 20, 2010 7.968 7.972 7.900 7.919 12,058 +0.02(+0.23%)
Oct 19, 2010 7.894 7.993 7.876 7.900 16,011 -0.10(-1.31%)
Oct 18, 2010 7.962 8.005 7.894 8.005 21,500 +0.06(+0.78%)
Oct 15, 2010 8.005 8.005 7.786 7.943 35,023 +0.04(+0.47%)
Oct 14, 2010 7.777 7.925 7.728 7.906 13,435 +0.10(+1.26%)
Oct 13, 2010 7.802 7.839 7.734 7.808 11,405 +0.01(+0.16%)
Oct 12, 2010 7.882 7.956 7.666 7.796 7,395 -0.13(-1.63%)
Oct 11, 2010 7.949 7.974 7.635 7.925 9,817 +0.02(+0.31%)
Oct 08, 2010 7.549 7.980 7.488 7.900 20,342 +0.07(+0.94%)
Oct 07, 2010 8.005 8.017 7.715 7.826 17,717 -0.11(-1.40%)
Oct 06, 2010 7.949 8.030 7.888 7.937 42,279 +0.01(+0.16%)
Oct 05, 2010 7.549 8.066 7.426 7.925 93,926 +0.45(+6.01%)
Oct 04, 2010 7.549 7.654 7.346 7.475 29,025 -0.10(-1.38%)
Oct 01, 2010 7.481 7.654 7.383 7.580 45,831 +0.19(+2.58%)
Sep 30, 2010 7.697 7.697 7.389 7.389 40,640 -0.32(-4.15%)
Sep 29, 2010 7.223 7.752 7.174 7.709 33,631 +0.46(+6.37%)
Sep 28, 2010 7.161 7.247 7.118 7.247 22,588 +0.10(+1.47%)
Sep 27, 2010 7.260 7.383 7.130 7.143 13,808 -0.10(-1.36%)
Sep 24, 2010 6.884 7.241 6.884 7.241 26,002 +0.41(+6.04%)
Sep 23, 2010 6.835 6.933 6.783 6.829 21,315 -0.04(-0.63%)
Sep 22, 2010 7.063 7.124 6.835 6.872 9,338 -0.23(-3.21%)
Sep 21, 2010 7.112 7.254 6.890 7.100 55,175 -0.08(-1.11%)
Sep 20, 2010 6.767 7.204 6.743 7.180 32,446 +0.39(+5.71%)
Sep 17, 2010 6.884 6.940 6.730 6.792 56,215 -0.04(-0.63%)
Sep 15, 2010 6.681 6.977 6.681 6.835 25,823 +0.12(+1.74%)
Sep 14, 2010 6.644 6.792 6.607 6.718 15,342 -0.14(-1.98%)
Sep 13, 2010 6.706 6.860 6.607 6.853 23,944 +0.18(+2.77%)
Sep 10, 2010 6.355 6.687 6.336 6.669 19,507 +0.31(+4.84%)
Sep 09, 2010 6.367 6.459 6.213 6.361 9,841 +0.04(+0.58%)
Sep 08, 2010 6.305 6.447 6.182 6.324 10,478 +0.28(+4.58%)
Sep 07, 2010 6.361 6.459 6.022 6.047 19,788 -0.34(-5.30%)
Sep 03, 2010 6.158 6.404 5.788 6.385 19,341 +0.22(+3.49%)
Sep 02, 2010 6.022 6.170 5.905 6.170 24,886 +0.14(+2.24%)
Sep 01, 2010 6.053 6.145 5.997 6.034 34,021 +0.03(+0.51%)
Aug 31, 2010 5.788 6.047 5.788 6.004 10,814 -0.06(-1.02%)
Aug 30, 2010 6.367 6.367 5.930 6.065 38,554 -0.33(-5.11%)
Aug 27, 2010 6.170 6.398 6.041 6.392 26,909 +0.26(+4.22%)
Aug 26, 2010 6.268 6.299 6.127 6.133 12,957 +0.04(+0.71%)
Aug 25, 2010 6.010 6.090 5.948 6.090 21,141 +0.05(+0.82%)
Aug 24, 2010 5.973 6.090 5.880 6.041 34,675 +0.05(+0.82%)
Aug 23, 2010 5.739 6.084 5.690 5.991 83,256 +0.16(+2.75%)
Aug 20, 2010 6.213 6.324 5.800 5.831 62,808 -0.41(-6.61%)
Aug 19, 2010 6.724 6.730 6.182 6.244 48,728 -0.50(-7.48%)
Aug 18, 2010 6.755 6.909 6.743 6.749 22,762 +0.02(+0.27%)
Aug 17, 2010 6.595 6.786 6.595 6.730 23,705 +0.16(+2.44%)
Aug 16, 2010 6.330 6.570 6.330 6.570 12,665 +0.21(+3.29%)
Aug 13, 2010 6.465 6.638 6.250 6.361 36,964 -0.12(-1.90%)
Aug 12, 2010 6.589 6.773 6.466 6.484 24,756 -0.11(-1.68%)
Aug 11, 2010 7.044 7.044 6.570 6.595 39,828 -0.52(-7.27%)
Aug 10, 2010 7.167 7.235 7.044 7.112 30,086 -0.12(-1.62%)
Aug 09, 2010 7.149 7.229 6.995 7.229 27,270 +0.12(+1.73%)
Aug 06, 2010 7.247 7.309 7.050 7.106 12,746 -0.13(-1.79%)
Aug 05, 2010 7.260 7.309 6.927 7.235 52,390 -0.07(-1.01%)
Aug 04, 2010 7.167 7.309 7.167 7.309 51,270 +0.31(+4.40%)
Aug 03, 2010 6.478 7.075 6.478 7.001 18,645 +0.03(+0.44%)
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.