Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.24	17.25	17.05	17.20	0	-0.21(-1.23%)
Nov 27, 2013	17.25	17.45	17.05	17.41	0	+0.12(+0.68%)
Nov 26, 2013	17.11	17.36	17.01	17.29	0	+0.15(+0.89%)
Nov 25, 2013	17.30	17.42	17.00	17.14	0	-0.12(-0.72%)
Nov 22, 2013	17.18	17.37	17.00	17.27	0	+0.14(+0.81%)
Nov 21, 2013	16.93	17.24	16.93	17.13	17,373	+0.30(+1.81%)
Nov 20, 2013	16.66	16.88	16.61	16.82	0	+0.21(+1.29%)
Nov 19, 2013	17.11	17.43	16.32	16.61	103,591	-0.54(-3.15%)
Nov 18, 2013	17.47	17.47	17.02	17.15	0	-0.20(-1.16%)
Nov 15, 2013	17.02	17.36	17.02	17.35	0	+0.30(+1.75%)
Nov 14, 2013	17.42	17.47	17.04	17.05	0	-0.64(-3.64%)
Nov 12, 2013	18.09	18.09	17.30	17.69	0	-0.30(-1.65%)
Nov 11, 2013	18.06	18.17	17.67	17.99	0	-0.09(-0.50%)
Nov 08, 2013	17.52	18.19	17.07	18.08	0	+0.54(+3.10%)
Nov 07, 2013	18.82	18.82	17.54	17.54	22,366	-1.21(-6.43%)
Nov 06, 2013	18.65	18.80	18.00	18.74	14,829	+0.48(+2.60%)
Nov 05, 2013	18.82	18.82	17.92	18.27	0	-0.10(-0.56%)
Nov 04, 2013	18.12	18.49	17.93	18.37	22,459	+0.15(+0.83%)
Nov 01, 2013	18.93	18.93	17.88	18.22	0	-0.78(-4.10%)
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%)
Aug 01, 2013	14.66	15.04	14.14	14.91	121,476	+0.39(+2.67%)
Jul 31, 2013	15.10	15.14	14.52	14.52	0	-0.61(-4.03%)
Jul 30, 2013	15.30	15.30	14.86	15.13	0	-0.04(-0.25%)
Jul 29, 2013	15.33	15.41	15.10	15.17	0	-0.16(-1.04%)
Jul 26, 2013	15.49	15.49	15.27	15.33	0	-0.31(-1.99%)
Jul 25, 2013	15.34	15.71	15.31	15.64	0	+0.34(+2.20%)
Jul 24, 2013	15.39	15.62	15.18	15.30	0	-0.04(-0.25%)
Jul 23, 2013	15.33	15.39	15.20	15.34	0	+0.08(+0.54%)
Jul 22, 2013	15.11	15.40	15.06	15.26	0	+0.20(+1.31%)
Jul 19, 2013	14.79	15.16	14.61	15.06	0	+0.23(+1.54%)
Jul 18, 2013	14.12	14.90	14.12	14.83	0	+0.85(+6.08%)
Jul 17, 2013	14.65	14.74	13.91	13.98	58,325	-0.61(-4.18%)
Jul 16, 2013	13.79	14.64	13.69	14.59	0	+0.85(+6.19%)
Jul 15, 2013	13.65	13.77	13.62	13.74	0	+0.09(+0.65%)
Jul 12, 2013	13.69	13.82	13.45	13.65	0	-0.09(-0.65%)
Jul 11, 2013	13.82	13.82	13.57	13.74	0	+0.03(+0.23%)
Jul 10, 2013	13.77	13.84	13.68	13.71	0	-0.06(-0.46%)
Jul 09, 2013	13.83	13.88	13.70	13.77	0	+0.08(+0.56%)
Jul 08, 2013	13.82	14.02	13.52	13.70	0	-0.12(-0.87%)
Jul 05, 2013	14.00	14.04	13.58	13.82	0	+0.10(+0.74%)
Jul 03, 2013	13.73	13.77	13.59	13.72	0	-0.05(-0.37%)
Jul 02, 2013	14.95	15.04	13.48	13.77	0	-1.12(-7.51%)
Jul 01, 2013	14.49	15.02	14.49	14.89	0	+0.43(+2.94%)
Jun 28, 2013	14.14	14.55	14.14	14.46	70,811	+0.23(+1.65%)
Jun 27, 2013	13.41	14.29	13.41	14.23	0	+0.98(+7.38%)
Jun 26, 2013	13.48	13.74	13.20	13.25	0	-0.09(-0.67%)
Jun 25, 2013	13.46	13.75	13.29	13.34	0	+0.11(+0.82%)
Jun 24, 2013	13.42	13.47	13.13	13.23	0	-0.30(-2.25%)
Jun 21, 2013	13.97	14.04	13.36	13.53	153,853	-0.41(-2.96%)
Jun 20, 2013	14.14	14.24	13.84	13.95	0	-0.41(-2.87%)
Jun 19, 2013	14.60	14.68	14.36	14.36	0	-0.20(-1.35%)
Jun 18, 2013	14.61	14.67	14.47	14.56	0	-0.10(-0.65%)
Jun 17, 2013	15.44	15.46	14.35	14.65	0	-0.60(-3.95%)
Jun 14, 2013	15.39	15.44	14.66	15.25	0	-0.12(-0.78%)
Jun 13, 2013	14.89	15.43	14.52	15.37	15,679	+0.46(+3.11%)
Jun 12, 2013	15.03	15.06	14.56	14.91	72,013	-0.03(-0.21%)
Jun 11, 2013	15.37	15.37	14.94	14.94	6,805	-0.58(-3.76%)
Jun 10, 2013	15.04	15.76	15.04	15.53	0	+0.56(+3.78%)
Jun 07, 2013	15.00	15.16	14.77	14.96	0	+0.16(+1.07%)
Jun 06, 2013	14.73	14.84	14.17	14.80	44,054	+0.20(+1.35%)
Jun 05, 2013	14.61	14.97	14.32	14.61	0	-0.11(-0.73%)
Jun 04, 2013	14.57	15.13	14.50	14.71	0	+0.14(+0.96%)
Jun 03, 2013	15.35	15.35	13.91	14.57	66,063	-0.27(-1.80%)
May 31, 2013	14.98	15.08	14.73	14.84	9,919	-0.33(-2.18%)
May 30, 2013	15.23	15.23	14.47	15.17	9,708	+0.07(+0.46%)
May 29, 2013	14.96	15.20	14.66	15.10	48,908	-0.01(-0.04%)
May 28, 2013	15.14	15.20	14.94	15.11	74,517	+0.27(+1.84%)
May 24, 2013	14.04	14.92	14.00	14.83	0	+0.68(+4.80%)
May 23, 2013	13.97	14.16	13.64	14.16	0	+0.09(+0.63%)
May 22, 2013	14.92	15.08	14.03	14.07	0	-0.88(-5.90%)
May 21, 2013	15.12	15.20	14.88	14.95	0	-0.12(-0.80%)
May 20, 2013	15.08	15.08	14.90	15.07	0	-0.10(-0.67%)
May 17, 2013	14.84	15.20	14.75	15.17	0	+0.37(+2.49%)
May 16, 2013	15.02	15.23	14.68	14.80	46,625	-0.37(-2.43%)
May 15, 2013	15.92	16.14	14.88	15.17	0	-0.76(-4.74%)
May 13, 2013	16.28	16.47	15.62	15.93	0	-0.34(-2.07%)
May 10, 2013	15.87	16.40	15.84	16.26	0	+0.42(+2.64%)
May 09, 2013	15.82	15.98	15.74	15.84	0	-0.02(-0.12%)
May 08, 2013	16.28	16.29	15.81	15.86	0	-0.51(-3.14%)
May 07, 2013	16.36	16.42	15.90	16.38	0	+0.00(+0.00%)
May 06, 2013	16.07	16.42	16.07	16.38	0	+0.36(+2.25%)
May 03, 2013	15.88	16.07	15.85	16.02	0	+0.40(+2.55%)
May 02, 2013	15.21	15.81	15.21	15.62	0	+0.49(+3.22%)
May 01, 2013	15.29	15.78	15.11	15.13	0	-0.19(-1.24%)
Apr 30, 2013	14.98	15.47	14.98	15.32	0	+0.45(+3.02%)
Apr 29, 2013	14.76	14.88	14.54	14.87	8,127	+0.25(+1.69%)
Apr 26, 2013	15.31	15.31	14.49	14.63	24,253	-0.71(-4.62%)
Apr 25, 2013	14.97	15.76	14.96	15.33	46,864	+0.36(+2.41%)
Apr 24, 2013	14.96	15.17	14.95	14.97	14,935	+0.04(+0.30%)
Apr 23, 2013	14.28	14.94	14.27	14.93	15,068	+0.73(+5.17%)
Apr 22, 2013	14.64	14.70	14.11	14.20	21,479	-0.30(-2.09%)
Apr 19, 2013	14.03	15.01	14.03	14.50	30,079	+0.49(+3.47%)
Apr 18, 2013	13.11	14.17	12.79	14.01	63,806	+0.97(+7.42%)
Apr 17, 2013	13.53	13.77	12.71	13.04	48,044	-0.60(-4.40%)
Apr 16, 2013	13.53	14.26	13.35	13.65	29,589	+0.30(+2.28%)
Apr 15, 2013	14.40	14.52	13.27	13.34	114,666	-1.14(-7.90%)
Apr 12, 2013	14.48	14.87	14.29	14.49	78,734	-0.21(-1.42%)
Apr 11, 2013	14.57	14.93	14.57	14.70	18,808	+0.06(+0.43%)
Apr 10, 2013	13.99	14.76	13.99	14.63	26,766	+0.73(+5.28%)
Apr 09, 2013	14.16	14.40	13.88	13.90	25,847	-0.28(-1.96%)
Apr 08, 2013	14.34	14.40	13.80	14.18	22,028	-0.06(-0.44%)
Apr 05, 2013	14.25	14.61	13.42	14.24	61,803	-0.21(-1.49%)
Apr 04, 2013	14.55	14.82	14.35	14.46	28,132	-0.03(-0.22%)
Apr 03, 2013	14.46	14.70	14.21	14.49	58,458	+0.10(+0.70%)
Apr 02, 2013	14.81	15.08	14.36	14.39	28,624	-0.26(-1.77%)
Apr 01, 2013	14.68	14.81	14.23	14.64	42,161	-0.02(-0.13%)
Mar 28, 2013	14.94	15.16	14.58	14.66	73,517	-0.25(-1.65%)
Mar 27, 2013	14.83	14.92	14.62	14.91	15,635	+0.00(+0.00%)
Mar 26, 2013	14.57	14.94	14.43	14.91	30,340	+0.27(+1.81%)
Mar 25, 2013	14.21	14.95	14.17	14.64	52,602	+0.52(+3.72%)
Mar 22, 2013	13.77	14.32	13.77	14.12	51,585	+0.45(+3.28%)
Mar 21, 2013	13.37	13.73	13.28	13.67	37,102	+0.23(+1.74%)
Mar 20, 2013	13.42	13.55	13.15	13.44	28,357	+0.14(+1.05%)
Mar 19, 2013	13.34	13.56	13.24	13.30	35,472	+0.04(+0.29%)
Mar 18, 2013	13.21	13.34	13.11	13.26	18,303	+0.01(+0.05%)
Mar 15, 2013	13.85	14.23	13.13	13.25	139,539	-0.56(-4.07%)
Mar 14, 2013	13.42	13.88	13.42	13.82	71,817	+0.36(+2.68%)
Mar 13, 2013	13.42	13.59	13.42	13.46	6,582	+0.06(+0.42%)
Mar 12, 2013	13.12	13.40	13.04	13.40	23,384	+0.24(+1.83%)
Mar 11, 2013	13.61	13.65	13.09	13.16	48,167	-0.37(-2.76%)
Mar 08, 2013	13.23	13.66	13.16	13.53	31,290	+0.44(+3.33%)
Mar 07, 2013	13.59	13.59	12.86	13.10	56,960	-0.36(-2.68%)
Mar 06, 2013	13.40	13.59	13.30	13.46	29,279	+0.20(+1.48%)
Mar 05, 2013	13.26	13.53	13.17	13.26	57,841	+0.12(+0.91%)
Mar 04, 2013	12.17	13.28	12.17	13.14	73,224	+0.92(+7.50%)
Mar 01, 2013	11.83	12.23	11.83	12.22	61,575	+0.24(+2.01%)
Feb 28, 2013	11.86	12.01	11.86	11.98	65,173	+0.15(+1.23%)
Feb 27, 2013	11.60	11.94	11.60	11.84	42,787	+0.14(+1.19%)
Feb 26, 2013	12.15	12.23	11.60	11.70	60,547	-0.42(-3.50%)
Feb 25, 2013	12.18	12.25	12.08	12.12	40,404	+0.05(+0.42%)
Feb 22, 2013	11.82	12.09	11.70	12.07	12,101	+0.32(+2.74%)
Feb 21, 2013	11.99	11.99	11.69	11.75	17,615	-0.27(-2.21%)
Feb 20, 2013	12.27	12.27	12.01	12.01	25,186	-0.28(-2.31%)
Feb 19, 2013	12.33	12.38	12.24	12.30	28,776	+0.01(+0.10%)
Feb 15, 2013	12.75	12.75	12.20	12.29	39,863	-0.35(-2.80%)
Feb 14, 2013	12.66	12.75	12.55	12.64	22,807	-0.06(-0.45%)
Feb 13, 2013	13.17	13.22	12.62	12.70	22,869	-0.45(-3.41%)
Feb 12, 2013	13.32	13.44	13.08	13.15	11,059	-0.20(-1.47%)
Feb 11, 2013	13.89	13.89	13.30	13.34	20,081	-0.54(-3.92%)
Feb 08, 2013	13.83	13.91	13.69	13.89	20,726	+0.04(+0.32%)
Feb 07, 2013	13.80	13.91	13.53	13.84	16,991	+0.08(+0.60%)
Feb 06, 2013	13.76	13.80	13.24	13.76	14,106	+0.09(+0.69%)
Feb 04, 2013	13.90	14.06	13.65	13.67	33,868	-0.35(-2.47%)
Feb 01, 2013	13.87	14.07	13.74	14.01	35,206	+0.16(+1.18%)
Jan 31, 2013	13.84	13.90	13.58	13.85	26,140	+0.52(+3.87%)
Jan 30, 2013	13.60	13.63	13.26	13.33	47,158	-0.16(-1.21%)
Jan 29, 2013	13.41	13.72	13.10	13.50	29,756	+0.11(+0.80%)
Jan 28, 2013	13.27	13.56	13.17	13.39	19,808	+0.10(+0.76%)
Jan 25, 2013	13.21	13.46	12.75	13.29	30,665	+0.08(+0.62%)
Jan 24, 2013	13.89	13.89	13.10	13.21	91,867	-0.62(-4.51%)
Jan 23, 2013	13.85	14.03	13.78	13.83	28,906	-0.07(-0.50%)
Jan 22, 2013	13.92	13.99	13.80	13.90	40,193	+0.00(+0.00%)
Jan 18, 2013	13.76	13.97	13.76	13.90	19,293	+0.10(+0.73%)
Jan 17, 2013	13.65	13.85	13.65	13.80	19,965	+0.19(+1.39%)
Jan 16, 2013	13.57	13.69	13.48	13.61	19,196	+0.03(+0.23%)
Jan 15, 2013	13.13	13.71	13.00	13.58	27,602	+0.42(+3.21%)
Jan 14, 2013	12.88	13.22	12.87	13.16	28,752	+0.38(+2.96%)
Jan 11, 2013	13.67	13.67	12.78	12.78	52,378	-0.87(-6.37%)
Jan 10, 2013	13.80	13.89	13.59	13.65	10,433	-0.19(-1.36%)
Jan 09, 2013	13.82	13.97	13.70	13.84	29,315	+0.09(+0.64%)
Jan 08, 2013	13.70	13.94	13.59	13.75	27,924	-0.01(-0.05%)
Jan 07, 2013	13.77	13.94	13.57	13.75	24,801	+0.04(+0.32%)
Jan 04, 2013	13.58	13.77	13.42	13.71	35,940	+0.23(+1.68%)
Jan 03, 2013	13.87	13.96	13.36	13.48	49,680	-0.45(-3.21%)
Jan 02, 2013	12.96	14.36	12.96	13.93	92,427	+1.33(+10.59%)
Dec 31, 2012	12.31	12.61	12.27	12.60	14,546	+0.26(+2.14%)
Dec 28, 2012	11.70	12.49	11.70	12.33	99,863	+0.58(+4.93%)
Dec 27, 2012	11.49	11.83	11.49	11.75	22,779	+0.31(+2.75%)
Dec 26, 2012	11.32	11.49	11.27	11.44	69,700	+0.01(+0.06%)
Dec 24, 2012	11.33	11.49	11.23	11.43	53,641	+0.04(+0.33%)
Dec 21, 2012	11.51	11.51	11.22	11.39	251,197	-0.16(-1.42%)
Dec 20, 2012	11.47	11.58	11.19	11.56	26,914	+0.13(+1.16%)
Dec 19, 2012	11.24	11.57	11.24	11.42	38,499	+0.21(+1.91%)
Dec 18, 2012	11.14	11.26	11.00	11.21	41,602	+0.13(+1.19%)
Dec 17, 2012	10.65	11.10	10.65	11.08	28,855	+0.50(+4.76%)
Dec 14, 2012	10.74	10.80	10.51	10.57	19,539	-0.23(-2.10%)
Dec 13, 2012	10.96	11.02	10.78	10.80	19,026	-0.11(-1.04%)
Dec 12, 2012	11.05	11.07	10.90	10.91	10,005	-0.08(-0.74%)
Dec 11, 2012	11.08	11.08	10.79	11.00	31,069	-0.02(-0.17%)
Dec 10, 2012	11.02	11.02	10.72	11.02	35,385	+0.00(+0.00%)
Dec 07, 2012	10.96	11.32	10.95	11.02	62,408	+0.08(+0.69%)
Dec 06, 2012	11.10	11.24	10.78	10.94	77,736	-0.14(-1.31%)
Dec 05, 2012	11.68	11.79	10.96	11.08	43,947	-0.58(-4.97%)

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.

Marlin Business Serv (NQ: MRLN )

Historical Prices

Sections

Services

Follow Us