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 28, 2013 23.63 23.98 23.05 23.19 46,487 -0.39(-1.65%)
Mar 27, 2013 23.46 23.59 23.12 23.58 9,887 +0.00(+0.00%)
Mar 26, 2013 23.04 23.62 22.82 23.58 19,185 +0.42(+1.81%)
Mar 25, 2013 22.48 23.65 22.41 23.16 33,262 +0.83(+3.72%)
Mar 22, 2013 21.77 22.65 21.77 22.33 32,619 +0.71(+3.28%)
Mar 21, 2013 21.14 21.72 21.00 21.62 23,461 +0.37(+1.74%)
Mar 20, 2013 21.23 21.43 20.80 21.25 17,931 +0.22(+1.05%)
Mar 19, 2013 21.09 21.44 20.94 21.03 22,430 +0.06(+0.29%)
Mar 18, 2013 20.89 21.10 20.74 20.97 11,574 +0.01(+0.05%)
Mar 15, 2013 21.90 22.50 20.76 20.96 88,235 -0.89(-4.07%)
Mar 14, 2013 21.23 21.95 21.23 21.85 45,412 +0.57(+2.68%)
Mar 13, 2013 21.23 21.49 21.22 21.28 4,162 +0.09(+0.42%)
Mar 12, 2013 20.75 21.19 20.62 21.19 14,787 +0.38(+1.83%)
Mar 11, 2013 21.52 21.59 20.70 20.81 30,458 -0.59(-2.76%)
Mar 08, 2013 20.93 21.61 20.81 21.40 19,786 +0.69(+3.33%)
Mar 07, 2013 21.49 21.49 20.33 20.71 36,018 -0.57(-2.68%)
Mar 06, 2013 21.19 21.49 21.04 21.28 18,514 +0.31(+1.48%)
Mar 05, 2013 20.97 21.40 20.82 20.97 36,575 +0.19(+0.91%)
Mar 04, 2013 19.24 21.00 19.24 20.78 46,302 +1.45(+7.50%)
Mar 01, 2013 18.71 19.34 18.71 19.33 38,936 +0.38(+2.01%)
Feb 28, 2013 18.75 19.00 18.75 18.95 41,211 +0.23(+1.23%)
Feb 27, 2013 18.34 18.89 18.34 18.72 27,056 +0.22(+1.19%)
Feb 26, 2013 19.22 19.34 18.34 18.50 38,286 -0.67(-3.50%)
Feb 25, 2013 19.26 19.37 19.11 19.17 25,549 +0.08(+0.42%)
Feb 22, 2013 18.70 19.12 18.51 19.09 7,652 +0.51(+2.74%)
Feb 21, 2013 18.96 18.96 18.49 18.58 11,139 -0.42(-2.21%)
Feb 20, 2013 19.41 19.41 19.00 19.00 15,926 -0.45(-2.31%)
Feb 19, 2013 19.50 19.58 19.36 19.45 18,196 +0.02(+0.10%)
Feb 15, 2013 20.16 20.16 19.30 19.43 25,207 -0.56(-2.80%)
Feb 14, 2013 20.02 20.17 19.85 19.99 14,422 -0.09(-0.45%)
Feb 13, 2013 20.82 20.90 19.95 20.08 14,461 -0.71(-3.42%)
Feb 12, 2013 21.06 21.26 20.68 20.79 6,993 -0.31(-1.47%)
Feb 11, 2013 21.96 21.96 21.04 21.10 12,698 -0.86(-3.92%)
Feb 08, 2013 21.87 22.00 21.65 21.96 13,106 +0.07(+0.32%)
Feb 07, 2013 21.82 22.00 21.39 21.89 10,744 +0.03(+0.14%)
Feb 06, 2013 21.86 21.93 21.04 21.86 8,879 +0.15(+0.69%)
Feb 04, 2013 22.08 22.34 21.68 21.71 21,318 -0.55(-2.47%)
Feb 01, 2013 22.04 22.35 21.83 22.26 22,160 +0.26(+1.18%)
Jan 31, 2013 21.98 22.09 21.57 22.00 16,454 +0.82(+3.87%)
Jan 30, 2013 21.60 21.66 21.06 21.18 29,683 -0.26(-1.21%)
Jan 29, 2013 21.30 21.80 20.81 21.44 18,730 +0.17(+0.80%)
Jan 28, 2013 21.08 21.55 20.93 21.27 12,468 +0.16(+0.76%)
Jan 25, 2013 20.98 21.39 20.26 21.11 19,302 +0.13(+0.62%)
Jan 24, 2013 22.07 22.07 20.82 20.98 57,825 -0.99(-4.51%)
Jan 23, 2013 22.00 22.29 21.90 21.97 18,195 -0.11(-0.50%)
Jan 22, 2013 22.12 22.23 21.93 22.08 25,299 +0.00(+0.00%)
Jan 18, 2013 21.86 22.19 21.86 22.08 12,144 +0.16(+0.73%)
Jan 17, 2013 21.68 22.01 21.68 21.92 12,567 +0.30(+1.39%)
Jan 16, 2013 21.56 21.75 21.42 21.62 12,083 +0.05(+0.23%)
Jan 15, 2013 20.86 21.78 20.66 21.57 17,374 +0.67(+3.21%)
Jan 14, 2013 20.46 21.01 20.45 20.90 18,098 +0.60(+2.96%)
Jan 11, 2013 21.72 21.72 20.30 20.30 32,969 -1.38(-6.37%)
Jan 10, 2013 21.93 22.06 21.59 21.68 6,567 -0.30(-1.36%)
Jan 09, 2013 21.95 22.20 21.77 21.98 18,452 +0.14(+0.64%)
Jan 08, 2013 21.76 22.14 21.59 21.84 17,577 -0.01(-0.05%)
Jan 07, 2013 21.87 22.14 21.56 21.85 15,611 +0.07(+0.32%)
Jan 04, 2013 21.58 21.87 21.32 21.78 22,622 +0.36(+1.68%)
Jan 03, 2013 22.04 22.18 21.22 21.42 31,271 -0.71(-3.21%)
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.