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, 2010 6.262 6.355 6.164 6.250 13,594 -0.06(-0.88%)
Mar 30, 2010 6.312 6.432 6.108 6.305 19,049 -0.01(-0.10%)
Mar 29, 2010 6.312 6.459 6.201 6.312 13,485 +0.05(+0.79%)
Mar 26, 2010 6.231 6.361 6.182 6.262 20,022 +0.03(+0.49%)
Mar 25, 2010 6.459 6.459 6.201 6.231 10,906 -0.23(-3.53%)
Mar 24, 2010 6.465 6.481 6.219 6.459 31,086 -0.07(-1.04%)
Mar 23, 2010 6.281 6.527 6.164 6.527 23,533 +0.21(+3.31%)
Mar 22, 2010 6.312 6.515 6.305 6.318 59,323 +0.01(+0.10%)
Mar 19, 2010 6.090 6.422 6.090 6.312 54,336 +0.05(+0.79%)
Mar 18, 2010 6.355 6.447 6.102 6.262 80,219 -0.01(-0.20%)
Mar 17, 2010 6.231 6.465 6.225 6.275 132,658 +0.04(+0.59%)
Mar 16, 2010 5.764 6.465 5.727 6.238 87,355 +0.45(+7.77%)
Mar 15, 2010 5.788 6.010 5.745 5.788 10,211 -0.07(-1.26%)
Mar 12, 2010 5.942 6.053 5.647 5.862 41,220 +0.00(+0.00%)
Mar 11, 2010 5.690 5.948 5.493 5.862 69,772 +0.20(+3.48%)
Mar 10, 2010 5.419 5.893 5.351 5.665 98,179 +0.31(+5.75%)
Mar 09, 2010 5.419 5.511 5.283 5.357 27,452 -0.07(-1.36%)
Mar 08, 2010 5.462 5.480 5.357 5.431 6,595 -0.06(-1.12%)
Mar 05, 2010 5.449 5.523 5.449 5.493 9,386 +0.04(+0.79%)
Mar 04, 2010 5.363 5.627 5.312 5.449 45,344 +0.06(+1.14%)
Mar 03, 2010 5.388 5.388 5.160 5.388 31,015 -0.03(-0.57%)
Mar 02, 2010 5.443 5.480 5.314 5.419 14,638 -0.01(-0.23%)
Mar 01, 2010 5.480 5.542 5.369 5.431 29,248 -0.07(-1.23%)
Feb 26, 2010 5.388 5.542 5.302 5.499 24,706 +0.11(+2.06%)
Feb 25, 2010 5.394 5.493 5.289 5.388 16,085 -0.06(-1.13%)
Feb 24, 2010 5.320 5.573 5.320 5.449 51,136 +0.23(+4.36%)
Feb 23, 2010 5.092 5.425 5.092 5.222 69,038 +0.08(+1.56%)
Feb 22, 2010 5.696 5.868 5.117 5.142 129,061 -0.55(-9.73%)
Feb 19, 2010 5.844 5.997 5.683 5.696 43,099 -0.26(-4.44%)
Feb 18, 2010 5.924 6.004 5.924 5.961 1,461 +0.03(+0.52%)
Feb 17, 2010 6.065 6.084 5.862 5.930 30,987 +0.00(+0.00%)
Feb 16, 2010 6.312 6.352 5.911 5.930 56,671 -0.13(-2.13%)
Feb 12, 2010 6.268 6.059 6.059 6.059 18,838 -0.07(-1.11%)
Feb 11, 2010 6.016 6.256 5.819 6.127 48,769 +0.01(+0.20%)
Feb 10, 2010 5.899 6.114 5.819 6.114 10,840 +0.11(+1.85%)
Feb 09, 2010 6.182 6.182 5.954 6.004 13,219 -0.15(-2.50%)
Feb 08, 2010 6.059 6.330 5.825 6.158 57,694 +0.14(+2.35%)
Feb 05, 2010 5.887 6.244 5.868 6.016 15,746 +0.02(+0.31%)
Feb 04, 2010 6.170 6.244 5.813 5.997 17,662 -0.27(-4.28%)
Feb 03, 2010 6.034 6.644 5.917 6.265 14,284 +0.23(+3.83%)
Feb 02, 2010 5.887 6.121 5.868 6.034 31,280 +0.18(+3.05%)
Feb 01, 2010 5.991 6.028 5.807 5.856 47,554 -0.19(-3.16%)
Jan 29, 2010 6.170 6.201 6.016 6.047 32,967 -0.26(-4.20%)
Jan 28, 2010 6.305 6.312 6.164 6.312 14,840 +0.06(+0.99%)
Jan 27, 2010 6.114 6.305 6.114 6.250 26,818 +0.10(+1.70%)
Jan 26, 2010 6.225 6.379 6.114 6.145 12,829 -0.15(-2.44%)
Jan 25, 2010 6.336 6.435 6.231 6.299 27,619 +0.08(+1.26%)
Jan 22, 2010 6.164 6.477 6.122 6.221 29,479 +0.00(+0.03%)
Jan 21, 2010 6.041 6.293 5.911 6.219 36,059 +0.33(+5.65%)
Jan 20, 2010 5.942 6.010 5.554 5.887 63,493 -0.05(-0.83%)
Jan 19, 2010 5.788 6.071 5.702 5.936 62,897 +0.15(+2.66%)
Jan 15, 2010 5.917 5.782 5.782 5.782 18,513 -0.13(-2.19%)
Jan 14, 2010 6.312 6.318 5.868 5.911 27,889 -0.46(-7.16%)
Jan 13, 2010 6.459 6.638 6.275 6.367 19,171 -0.10(-1.52%)
Jan 12, 2010 6.589 6.663 6.447 6.465 31,963 -0.15(-2.33%)
Jan 11, 2010 5.800 6.619 5.770 6.619 83,095 +0.90(+15.72%)
Jan 08, 2010 5.560 5.813 5.548 5.720 8,617 +0.17(+2.99%)
Jan 07, 2010 5.234 5.665 5.129 5.554 72,668 +0.32(+6.12%)
Jan 06, 2010 5.092 5.431 5.058 5.234 44,530 +0.06(+1.07%)
Jan 05, 2010 5.111 5.179 4.883 5.179 20,230 +0.03(+0.60%)
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.