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 30, 2015 14.83 14.83 14.39 14.47 31,729 -0.30(-2.05%)
Oct 29, 2015 14.67 14.98 14.48 14.78 73,161 +0.23(+1.58%)
Oct 28, 2015 13.73 14.57 13.73 14.55 63,906 +0.93(+6.80%)
Oct 27, 2015 13.99 14.01 13.61 13.62 30,571 -0.43(-3.09%)
Oct 26, 2015 14.11 14.12 13.88 14.06 35,413 -0.07(-0.52%)
Oct 23, 2015 13.95 14.14 13.82 14.13 48,947 +0.25(+1.77%)
Oct 22, 2015 13.42 13.90 13.42 13.88 28,713 +0.50(+3.74%)
Oct 21, 2015 14.01 14.01 13.35 13.38 66,018 -0.65(-4.61%)
Oct 20, 2015 13.98 14.06 13.97 14.03 19,570 +0.11(+0.77%)
Oct 19, 2015 13.39 14.11 13.39 13.93 64,212 +0.38(+2.78%)
Oct 16, 2015 13.45 13.81 13.45 13.55 73,923 +0.16(+1.16%)
Oct 15, 2015 13.32 13.40 13.09 13.39 33,438 +0.07(+0.49%)
Oct 14, 2015 13.28 13.37 13.25 13.33 26,619 +0.08(+0.62%)
Oct 13, 2015 13.34 13.45 13.25 13.25 30,814 -0.25(-1.88%)
Oct 12, 2015 13.09 13.51 12.51 13.50 51,302 +0.34(+2.55%)
Oct 09, 2015 13.50 13.50 13.12 13.16 41,733 -0.29(-2.13%)
Oct 08, 2015 13.20 13.57 12.97 13.45 65,501 +0.24(+1.80%)
Oct 07, 2015 13.12 13.33 13.11 13.21 41,527 +0.23(+1.77%)
Oct 06, 2015 13.08 13.26 12.88 12.98 25,336 -0.09(-0.69%)
Oct 05, 2015 13.00 13.27 12.71 13.07 50,568 +0.34(+2.70%)
Oct 02, 2015 12.41 12.73 12.18 12.73 39,507 +0.24(+1.90%)
Oct 01, 2015 12.56 12.66 12.38 12.49 31,292 -0.12(-0.98%)
Sep 30, 2015 12.35 12.71 12.07 12.61 90,620 +0.48(+3.99%)
Sep 29, 2015 12.27 12.34 11.99 12.13 68,095 -0.16(-1.27%)
Sep 28, 2015 12.39 12.51 12.10 12.29 89,468 -0.34(-2.73%)
Sep 25, 2015 12.89 13.00 12.62 12.63 97,612 -0.24(-1.85%)
Sep 24, 2015 12.72 12.91 12.43 12.87 120,794 +0.12(+0.97%)
Sep 23, 2015 12.28 12.97 12.28 12.75 145,889 +0.52(+4.22%)
Sep 22, 2015 12.54 13.06 11.98 12.23 284,230 -0.37(-2.93%)
Sep 21, 2015 11.91 12.60 11.80 12.60 181,825 +1.00(+8.63%)
Sep 18, 2015 11.64 11.79 11.43 11.60 283,807 -0.19(-1.60%)
Sep 17, 2015 11.76 11.95 11.75 11.79 334,553 +0.12(+1.06%)
Sep 16, 2015 11.39 11.85 11.31 11.66 429,098 +0.37(+3.28%)
Sep 15, 2015 10.92 11.46 10.67 11.29 228,734 +1.11(+10.90%)
Sep 14, 2015 10.23 10.23 10.10 10.18 54,163 +0.03(+0.29%)
Sep 11, 2015 10.07 10.22 10.07 10.15 78,153 -0.02(-0.21%)
Sep 10, 2015 10.15 10.24 10.09 10.18 71,510 +0.00(+0.00%)
Sep 09, 2015 10.49 10.49 10.12 10.18 39,653 -0.19(-1.82%)
Sep 08, 2015 10.33 10.43 10.21 10.36 64,281 +0.20(+1.93%)
Sep 04, 2015 10.08 10.17 10.17 10.17 23,163 -0.07(-0.71%)
Sep 03, 2015 10.33 10.35 10.23 10.24 57,874 -0.12(-1.12%)
Sep 02, 2015 10.27 10.40 10.26 10.36 44,220 +0.22(+2.15%)
Sep 01, 2015 9.798 10.26 9.798 10.14 64,612 +0.19(+1.89%)
Aug 31, 2015 9.798 9.983 9.646 9.951 32,080 +0.13(+1.33%)
Aug 28, 2015 9.247 9.878 9.247 9.820 42,090 +0.57(+6.20%)
Aug 27, 2015 9.472 9.472 9.153 9.247 81,516 -0.20(-2.15%)
Aug 26, 2015 9.595 9.595 9.284 9.450 81,429 +0.02(+0.23%)
Aug 25, 2015 9.871 9.871 9.320 9.429 29,594 -0.17(-1.81%)
Aug 24, 2015 9.711 9.944 9.313 9.603 48,583 -0.34(-3.43%)
Aug 21, 2015 9.740 9.958 9.737 9.944 40,592 +0.06(+0.59%)
Aug 20, 2015 10.02 10.02 9.791 9.885 21,201 -0.16(-1.59%)
Aug 19, 2015 10.04 10.15 10.03 10.04 24,279 -0.07(-0.72%)
Aug 18, 2015 10.18 10.26 10.06 10.12 19,471 -0.13(-1.27%)
Aug 17, 2015 9.951 10.25 9.885 10.25 18,503 +0.22(+2.17%)
Aug 14, 2015 9.980 10.10 9.973 10.03 22,456 +0.00(+0.00%)
Aug 13, 2015 10.23 10.26 9.987 10.03 27,516 -0.23(-2.26%)
Aug 12, 2015 10.12 10.33 10.12 10.26 29,109 +0.16(+1.58%)
Aug 11, 2015 10.38 10.38 9.990 10.10 31,643 -0.32(-3.10%)
Aug 10, 2015 10.65 10.83 10.40 10.43 28,301 -0.16(-1.49%)
Aug 07, 2015 10.94 11.20 10.53 10.58 34,392 -0.41(-3.72%)
Aug 06, 2015 11.24 11.38 10.81 10.99 22,019 -0.33(-2.92%)
Aug 05, 2015 11.28 12.36 11.12 11.32 32,721 +0.11(+1.03%)
Aug 04, 2015 11.18 11.27 11.18 11.21 12,826 +0.03(+0.26%)
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.