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 (%)
Apr 30, 2009 2.075 2.081 1.890 1.989 8,280 +0.04(+1.89%)
Apr 29, 2009 1.847 2.155 1.607 1.952 13,316 +0.02(+0.96%)
Apr 28, 2009 1.995 2.012 1.897 1.933 16,868 -0.12(-5.99%)
Apr 27, 2009 2.020 2.235 2.020 2.057 7,264 -0.06(-2.91%)
Apr 24, 2009 2.186 2.186 2.118 2.118 5,846 -0.04(-1.71%)
Apr 23, 2009 2.321 2.321 2.155 2.155 8,444 -0.03(-1.41%)
Apr 22, 2009 2.334 2.334 2.167 2.186 5,034 -0.10(-4.31%)
Apr 21, 2009 2.272 2.346 2.069 2.284 6,983 -0.08(-3.39%)
Apr 20, 2009 2.365 2.365 2.365 2.365 162 +0.10(+4.63%)
Apr 17, 2009 2.432 2.432 2.192 2.260 16,849 -0.11(-4.68%)
Apr 16, 2009 2.211 2.371 2.155 2.371 7,470 +0.10(+4.34%)
Apr 15, 2009 2.118 2.463 2.118 2.272 11,437 +0.06(+2.50%)
Apr 14, 2009 2.297 2.371 2.217 2.217 12,467 -0.15(-6.49%)
Apr 13, 2009 2.229 2.383 2.149 2.371 35,073 +0.00(+0.00%)
Apr 09, 2009 2.309 2.371 2.309 2.371 6,496 +0.06(+2.39%)
Apr 08, 2009 2.192 2.371 2.192 2.315 20,223 +0.11(+5.03%)
Apr 07, 2009 2.204 2.204 2.204 2.204 162 -0.01(-0.28%)
Apr 06, 2009 2.303 2.303 2.192 2.211 3,410 -0.13(-5.53%)
Apr 03, 2009 2.180 2.401 2.180 2.340 6,333 +0.01(+0.53%)
Apr 02, 2009 2.223 2.469 2.223 2.328 6,658 +0.05(+2.16%)
Apr 01, 2009 2.211 2.414 2.014 2.278 37,355 -0.15(-6.33%)
Mar 31, 2009 2.161 2.475 2.110 2.432 23,710 +0.07(+2.86%)
Mar 30, 2009 2.457 2.512 2.007 2.365 23,694 -0.24(-9.22%)
Mar 26, 2009 2.531 2.617 2.531 2.605 13,804 +0.11(+4.44%)
Mar 25, 2009 2.500 2.685 2.494 2.494 45,663 -0.02(-0.74%)
Mar 24, 2009 2.358 2.518 2.358 2.512 3,524 -0.01(-0.24%)
Mar 23, 2009 2.272 2.525 2.272 2.518 10,442 +0.09(+3.54%)
Mar 20, 2009 2.118 2.432 2.118 2.432 27,163 +0.31(+14.83%)
Mar 19, 2009 2.254 2.254 2.118 2.118 649 -0.13(-5.75%)
Mar 18, 2009 2.007 2.248 2.007 2.248 1,299 -0.11(-4.70%)
Mar 17, 2009 2.001 2.358 1.921 2.358 35,492 +0.33(+16.06%)
Mar 16, 2009 1.558 2.032 1.558 2.032 207,207 +0.14(+7.14%)
Mar 13, 2009 1.897 1.897 1.897 1.897 162 -0.06(-2.84%)
Mar 12, 2009 1.878 1.952 1.878 1.952 2,111 +0.18(+10.07%)
Mar 11, 2009 1.632 2.094 1.632 1.773 13,557 -0.10(-5.57%)
Mar 10, 2009 1.804 1.909 1.804 1.878 2,754 +0.10(+5.90%)
Mar 09, 2009 1.700 1.773 1.700 1.773 7,811 -0.02(-1.37%)
Mar 06, 2009 1.878 1.946 1.798 1.798 5,359 -0.06(-3.31%)
Mar 05, 2009 1.767 1.952 1.767 1.860 8,769 +0.13(+7.47%)
Mar 04, 2009 2.340 2.352 1.724 1.730 48,798 -0.41(-19.25%)
Mar 02, 2009 2.038 2.303 1.940 2.143 5,995 -0.17(-7.20%)
Feb 27, 2009 2.377 2.377 2.014 2.309 9,152 -0.15(-6.25%)
Feb 26, 2009 2.014 2.475 2.014 2.463 18,481 -0.10(-4.08%)
Feb 24, 2009 2.352 2.568 2.568 2.568 21,274 +0.04(+1.46%)
Feb 23, 2009 2.494 2.765 2.463 2.531 78,046 -0.03(-1.20%)
Feb 20, 2009 2.537 2.937 2.525 2.562 24,194 -0.07(-2.58%)
Feb 19, 2009 2.728 3.011 2.525 2.629 25,435 -0.14(-5.11%)
Feb 18, 2009 2.463 2.839 2.463 2.771 83,115 +0.35(+14.36%)
Feb 17, 2009 2.371 2.423 2.371 2.423 12,180 -0.06(-2.36%)
Feb 13, 2009 2.500 2.586 2.284 2.482 41,103 +0.12(+5.22%)
Feb 12, 2009 2.346 2.463 2.328 2.358 6,171 -0.15(-6.13%)
Feb 11, 2009 2.266 2.512 2.266 2.512 8,537 +0.10(+4.35%)
Feb 10, 2009 2.531 2.586 2.340 2.408 12,545 -0.09(-3.46%)
Feb 09, 2009 2.186 2.789 2.180 2.494 56,072 +0.40(+19.12%)
Feb 06, 2009 2.365 2.395 2.094 2.094 10,003 -0.35(-14.36%)
Feb 05, 2009 2.365 2.482 2.365 2.445 37,446 -0.02(-1.00%)
Feb 04, 2009 2.426 2.469 2.346 2.469 10,880 +0.04(+1.78%)
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.