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 (%)
Mar 31, 2005 12.52 12.91 12.41 12.55 68,211 +0.06(+0.44%)
Mar 30, 2005 12.31 12.52 12.16 12.49 46,462 +0.41(+3.42%)
Mar 29, 2005 12.10 12.16 12.02 12.08 38,131 +0.17(+1.40%)
Mar 28, 2005 11.71 12.03 11.71 11.91 51,715 +0.00(+0.00%)
Mar 24, 2005 11.75 12.01 11.75 11.91 17,612 +0.22(+1.84%)
Mar 23, 2005 11.97 12.02 11.70 11.70 51,062 -0.49(-4.04%)
Mar 22, 2005 11.87 13.34 11.87 12.19 148,320 +0.47(+4.05%)
Mar 21, 2005 11.74 11.77 11.70 11.72 31,533 -0.12(-1.04%)
Mar 18, 2005 11.88 11.88 11.70 11.84 71,373 +0.04(+0.37%)
Mar 17, 2005 11.88 11.88 11.73 11.80 14,577 +0.02(+0.16%)
Mar 16, 2005 11.61 11.80 11.61 11.78 27,744 +0.04(+0.37%)
Mar 15, 2005 11.57 11.74 11.57 11.74 31,656 +0.07(+0.57%)
Mar 14, 2005 11.47 11.72 11.47 11.67 14,989 +0.17(+1.51%)
Mar 11, 2005 11.46 11.56 11.44 11.50 32,574 -0.08(-0.69%)
Mar 10, 2005 11.51 11.58 11.48 11.58 49,784 +0.05(+0.43%)
Mar 09, 2005 11.53 11.59 11.52 11.53 23,689 +0.01(+0.11%)
Mar 08, 2005 11.54 11.60 11.51 11.51 58,552 -0.03(-0.27%)
Mar 07, 2005 11.51 11.55 11.39 11.55 52,530 +0.03(+0.27%)
Mar 04, 2005 11.93 11.93 11.48 11.51 38,490 -0.18(-1.53%)
Mar 03, 2005 11.69 11.81 11.40 11.69 59,758 +0.30(+2.65%)
Mar 02, 2005 11.49 11.50 11.39 11.39 33,470 -0.31(-2.63%)
Mar 01, 2005 11.42 11.70 11.40 11.70 53,092 +0.31(+2.70%)
Feb 28, 2005 11.05 11.39 11.05 11.39 94,631 +0.33(+2.95%)
Feb 25, 2005 11.02 11.10 10.68 11.07 972,935 -0.06(-0.50%)
Feb 24, 2005 11.08 11.16 11.05 11.12 79,686 -0.05(-0.44%)
Feb 23, 2005 10.99 11.17 10.94 11.17 83,440 +0.24(+2.20%)
Feb 22, 2005 10.99 11.03 10.82 10.93 20,108 -0.14(-1.22%)
Feb 18, 2005 11.07 11.20 10.99 11.07 38,870 +0.17(+1.53%)
Feb 17, 2005 11.37 11.58 10.89 10.90 57,105 -0.63(-5.50%)
Feb 16, 2005 11.55 11.72 11.50 11.53 21,600 -0.19(-1.63%)
Feb 15, 2005 11.59 11.72 11.39 11.72 118,601 +0.03(+0.26%)
Feb 14, 2005 11.71 11.73 11.49 11.69 26,633 -0.02(-0.16%)
Feb 11, 2005 11.47 11.79 11.47 11.71 21,829 +0.26(+2.26%)
Feb 10, 2005 11.16 11.47 11.03 11.45 189,590 +0.35(+3.16%)
Feb 09, 2005 11.19 11.19 11.06 11.10 47,986 +0.02(+0.17%)
Feb 08, 2005 11.08 11.19 11.02 11.08 19,892 +0.00(+0.00%)
Feb 07, 2005 11.61 11.64 11.06 11.08 104,852 -0.50(-4.36%)
Feb 04, 2005 11.57 11.88 11.46 11.59 39,733 +0.17(+1.51%)
Feb 03, 2005 11.18 11.51 11.02 11.42 47,482 +0.20(+1.81%)
Feb 02, 2005 11.22 11.39 11.13 11.21 46,297 -0.06(-0.49%)
Feb 01, 2005 11.03 11.27 11.03 11.27 17,547 +0.06(+0.55%)
Jan 31, 2005 11.18 11.25 11.07 11.21 60,643 +0.07(+0.61%)
Jan 28, 2005 11.09 11.14 10.97 11.14 3,943 +0.15(+1.40%)
Jan 27, 2005 11.08 11.20 10.99 10.99 11,121 -0.22(-1.98%)
Jan 26, 2005 11.17 11.21 11.17 11.21 3,351 +0.00(+0.00%)
Jan 25, 2005 11.15 11.21 11.02 11.21 11,022 +0.13(+1.17%)
Jan 24, 2005 10.99 11.14 10.98 11.08 45,288 +0.05(+0.45%)
Jan 21, 2005 11.11 11.11 10.99 11.03 94,832 -0.02(-0.22%)
Jan 20, 2005 11.21 11.21 10.96 11.05 15,340 -0.03(-0.28%)
Jan 19, 2005 11.16 11.16 11.05 11.08 5,073 -0.07(-0.66%)
Jan 18, 2005 11.15 11.23 11.08 11.16 57,178 +0.09(+0.84%)
Jan 14, 2005 10.79 11.08 10.79 11.07 29,682 +0.12(+1.07%)
Jan 13, 2005 10.91 11.03 10.74 10.95 15,026 -0.06(-0.56%)
Jan 12, 2005 10.78 11.15 10.68 11.01 11,582 +0.22(+2.06%)
Jan 11, 2005 10.84 10.84 10.54 10.79 24,438 -0.06(-0.57%)
Jan 10, 2005 11.09 11.11 10.83 10.85 105,840 -0.23(-2.11%)
Jan 07, 2005 11.10 11.10 11.08 11.08 12,508 -0.01(-0.06%)
Jan 06, 2005 11.08 11.16 11.08 11.09 8,215 +0.00(+0.04%)
Jan 05, 2005 10.94 11.15 10.90 11.08 16,155 -0.02(-0.21%)
Jan 04, 2005 11.38 11.44 10.83 11.11 106,626 -0.06(-0.55%)
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.