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, 2013 19.09 19.28 18.52 19.00 0 -0.09(-0.47%)
Oct 30, 2013 19.21 19.30 17.89 19.09 29,046 +0.01(+0.07%)
Oct 29, 2013 19.30 19.30 19.04 19.07 0 -0.26(-1.35%)
Oct 28, 2013 19.01 19.73 18.69 19.33 0 +0.49(+2.58%)
Oct 25, 2013 19.13 19.55 18.65 18.85 0 -0.17(-0.89%)
Oct 24, 2013 18.20 19.20 18.20 19.02 24,362 +0.80(+4.39%)
Oct 23, 2013 18.41 18.82 17.99 18.22 0 -0.21(-1.12%)
Oct 22, 2013 18.40 18.87 18.31 18.42 33,422 +0.00(+0.00%)
Oct 21, 2013 18.06 18.58 17.99 18.42 30,444 +0.43(+2.41%)
Oct 18, 2013 18.05 18.09 17.74 17.99 55,902 +0.10(+0.58%)
Oct 17, 2013 17.45 18.02 17.45 17.89 19,967 +0.28(+1.60%)
Oct 16, 2013 17.40 17.67 17.16 17.60 11,288 +0.29(+1.67%)
Oct 15, 2013 17.68 17.85 17.20 17.32 20,816 -0.37(-2.10%)
Oct 14, 2013 17.37 17.80 17.32 17.69 11,622 +0.25(+1.42%)
Oct 11, 2013 16.25 17.54 16.21 17.44 0 +1.07(+6.52%)
Oct 10, 2013 16.04 16.48 16.04 16.37 31,415 +0.33(+2.06%)
Oct 09, 2013 16.27 16.55 16.02 16.04 30,268 -0.22(-1.36%)
Oct 08, 2013 16.10 16.34 16.10 16.26 35,919 -0.01(-0.08%)
Oct 07, 2013 16.76 16.95 16.27 16.27 0 -0.74(-4.33%)
Oct 04, 2013 16.73 17.16 16.73 17.01 0 +0.21(+1.27%)
Oct 03, 2013 16.87 16.88 16.63 16.80 0 -0.06(-0.33%)
Oct 02, 2013 17.03 17.04 16.24 16.85 41,571 -0.27(-1.57%)
Oct 01, 2013 17.14 17.38 16.54 17.12 42,499 -0.37(-2.09%)
Sep 27, 2013 17.51 17.70 17.28 17.49 0 -0.08(-0.43%)
Sep 26, 2013 17.76 17.76 17.41 17.56 33,164 -0.19(-1.05%)
Sep 25, 2013 17.76 18.08 17.63 17.75 28,701 +0.03(+0.16%)
Sep 24, 2013 17.71 17.82 17.60 17.72 32,174 -0.10(-0.54%)
Sep 23, 2013 17.76 17.93 17.58 17.82 62,530 +0.03(+0.16%)
Sep 20, 2013 17.63 17.91 17.50 17.79 0 +0.19(+1.06%)
Sep 19, 2013 17.79 17.79 17.29 17.60 0 -0.17(-0.93%)
Sep 18, 2013 17.51 17.92 17.28 17.77 0 +0.28(+1.58%)
Sep 17, 2013 17.27 17.66 17.19 17.49 0 +0.23(+1.32%)
Sep 16, 2013 17.39 17.48 17.23 17.27 0 -0.12(-0.71%)
Sep 13, 2013 17.22 17.60 17.05 17.39 0 +0.17(+1.00%)
Sep 12, 2013 17.38 17.55 17.05 17.22 0 +0.11(+0.64%)
Sep 11, 2013 16.74 17.19 16.58 17.11 0 +0.38(+2.25%)
Sep 10, 2013 16.58 16.75 16.58 16.73 66,842 +0.27(+1.67%)
Sep 09, 2013 16.32 16.73 16.32 16.46 0 +0.08(+0.47%)
Sep 06, 2013 16.67 16.67 16.34 16.38 0 -0.26(-1.53%)
Sep 05, 2013 15.84 16.74 15.84 16.64 0 +0.96(+6.10%)
Sep 04, 2013 15.69 15.90 15.57 15.68 0 +0.03(+0.16%)
Sep 03, 2013 15.83 15.83 15.47 15.65 0 +0.12(+0.78%)
Aug 30, 2013 15.57 15.87 15.45 15.53 0 -0.06(-0.41%)
Aug 29, 2013 15.53 15.83 15.09 15.60 85,427 +0.06(+0.37%)
Aug 28, 2013 15.65 15.77 15.32 15.54 0 -0.14(-0.89%)
Aug 27, 2013 15.67 15.85 15.43 15.68 55,015 -0.15(-0.93%)
Aug 26, 2013 15.50 16.07 15.47 15.83 0 +0.42(+2.73%)
Aug 23, 2013 15.71 15.71 15.26 15.41 0 -0.30(-1.91%)
Aug 22, 2013 15.57 15.72 15.37 15.71 14,699 +0.24(+1.53%)
Aug 21, 2013 15.50 15.94 15.30 15.47 0 -0.10(-0.66%)
Aug 20, 2013 15.24 15.65 15.24 15.57 24,012 +0.34(+2.26%)
Aug 19, 2013 15.39 15.51 14.98 15.23 70,027 -0.19(-1.24%)
Aug 16, 2013 15.18 15.61 15.18 15.42 0 +0.20(+1.34%)
Aug 15, 2013 15.29 15.56 15.21 15.21 27,633 -0.20(-1.32%)
Aug 14, 2013 15.43 15.78 15.24 15.42 44,161 -0.06(-0.37%)
Aug 13, 2013 15.65 15.93 15.14 15.48 15,727 -0.17(-1.10%)
Aug 12, 2013 15.47 15.76 15.25 15.65 36,188 +0.15(+0.95%)
Aug 09, 2013 15.28 15.69 15.12 15.50 49,648 +0.20(+1.33%)
Aug 08, 2013 15.69 15.69 15.10 15.30 20,667 -0.23(-1.48%)
Aug 07, 2013 15.53 15.79 15.50 15.53 26,125 +0.06(+0.41%)
Aug 06, 2013 15.21 15.74 15.04 15.46 86,519 +0.29(+1.88%)
Aug 05, 2013 14.75 15.23 14.67 15.18 34,983 +0.44(+3.02%)
Aug 02, 2013 14.84 14.85 14.68 14.73 26,503 -0.18(-1.19%)
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.