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 (%)
Jul 30, 2010 6.866 6.896 6.743 6.884 68,510 -0.04(-0.62%)
Jul 29, 2010 6.878 7.001 6.736 6.927 18,783 +0.05(+0.72%)
Jul 28, 2010 6.804 6.921 6.663 6.878 24,116 +0.04(+0.54%)
Jul 27, 2010 6.761 6.841 6.558 6.841 20,857 +0.08(+1.18%)
Jul 26, 2010 6.699 6.767 6.539 6.761 41,901 +0.10(+1.57%)
Jul 23, 2010 6.435 6.718 6.404 6.656 33,587 +0.20(+3.05%)
Jul 22, 2010 6.231 6.570 6.231 6.459 34,896 +0.28(+4.48%)
Jul 21, 2010 6.071 6.718 6.071 6.182 30,328 +0.13(+2.14%)
Jul 20, 2010 6.059 6.138 5.856 6.053 22,429 -0.04(-0.71%)
Jul 19, 2010 6.299 6.398 6.065 6.096 22,372 -0.21(-3.32%)
Jul 16, 2010 6.539 6.558 6.305 6.305 57,805 -0.28(-4.21%)
Jul 15, 2010 6.626 6.626 6.544 6.582 16,217 -0.06(-0.93%)
Jul 14, 2010 6.730 6.730 6.546 6.644 20,282 -0.13(-1.91%)
Jul 13, 2010 6.619 6.890 6.613 6.773 36,051 +0.21(+3.19%)
Jul 12, 2010 6.644 6.747 6.564 6.564 16,030 -0.13(-1.93%)
Jul 09, 2010 6.663 6.761 6.619 6.693 62,389 +0.04(+0.65%)
Jul 08, 2010 6.650 6.712 6.607 6.650 43,812 +0.03(+0.47%)
Jul 07, 2010 6.681 6.775 6.441 6.619 48,756 -0.05(-0.74%)
Jul 06, 2010 7.229 7.254 6.638 6.669 85,208 -0.49(-6.80%)
Jul 02, 2010 7.358 7.358 7.002 7.155 43,039 -0.15(-2.02%)
Jul 01, 2010 7.481 7.654 7.254 7.303 31,988 -0.14(-1.90%)
Jun 30, 2010 7.457 7.685 7.408 7.445 27,918 +0.02(+0.33%)
Jun 29, 2010 7.759 7.759 7.371 7.420 43,062 -0.60(-7.52%)
Jun 25, 2010 8.159 8.220 7.814 8.023 1,663,414 -0.22(-2.62%)
Jun 24, 2010 8.220 8.374 8.011 8.239 84,334 +0.10(+1.21%)
Jun 23, 2010 8.005 8.300 8.005 8.140 38,521 +0.10(+1.23%)
Jun 22, 2010 8.165 8.374 8.017 8.042 23,548 -0.11(-1.36%)
Jun 21, 2010 7.882 8.282 7.580 8.153 43,819 +0.21(+2.64%)
Jun 18, 2010 7.598 7.943 7.598 7.943 34,110 +0.31(+4.07%)
Jun 17, 2010 7.740 7.863 7.555 7.632 68,340 -0.05(-0.68%)
Jun 16, 2010 7.432 7.832 7.278 7.685 31,903 +0.24(+3.23%)
Jun 15, 2010 7.315 7.549 7.284 7.445 22,663 +0.17(+2.28%)
Jun 14, 2010 7.309 7.315 7.204 7.278 27,707 -0.05(-0.67%)
Jun 11, 2010 7.281 7.328 7.180 7.328 25,151 +0.01(+0.13%)
Jun 10, 2010 7.309 7.358 7.241 7.318 24,504 +0.03(+0.38%)
Jun 09, 2010 7.167 7.358 7.167 7.291 9,325 -0.06(-0.75%)
Jun 08, 2010 7.149 7.346 7.128 7.346 55,282 +0.07(+1.02%)
Jun 07, 2010 7.050 7.401 7.050 7.272 19,954 -0.15(-1.99%)
Jun 04, 2010 7.315 7.598 7.149 7.420 14,510 +0.09(+1.26%)
Jun 03, 2010 7.217 7.445 6.989 7.328 39,996 +0.12(+1.62%)
Jun 02, 2010 6.952 7.278 6.866 7.211 39,380 +0.28(+4.00%)
Jun 01, 2010 6.823 7.198 6.638 6.933 21,066 -0.02(-0.35%)
May 28, 2010 6.632 6.958 6.626 6.958 23,280 +0.33(+4.92%)
May 27, 2010 7.586 7.586 6.524 6.632 56,325 -0.74(-10.03%)
May 26, 2010 7.500 7.500 7.204 7.371 14,099 -0.07(-0.91%)
May 25, 2010 7.549 7.697 7.094 7.438 37,647 -0.20(-2.66%)
May 24, 2010 7.949 7.999 7.574 7.642 21,024 +0.03(+0.40%)
May 21, 2010 7.617 7.943 7.438 7.611 19,704 +0.05(+0.65%)
May 20, 2010 7.605 7.759 7.241 7.562 30,799 -0.07(-0.89%)
May 19, 2010 7.956 8.036 7.488 7.629 35,885 -0.30(-3.73%)
May 18, 2010 7.832 8.116 7.799 7.925 19,410 -0.09(-1.15%)
May 17, 2010 7.906 8.110 7.777 8.017 20,525 +0.12(+1.48%)
May 14, 2010 7.324 8.030 7.324 7.900 26,443 -0.01(-0.12%)
May 13, 2010 7.820 8.227 7.617 7.910 44,340 +0.06(+0.83%)
May 12, 2010 7.506 7.863 7.500 7.845 51,006 +0.49(+6.70%)
May 11, 2010 7.432 7.438 7.201 7.352 27,372 +0.31(+4.46%)
May 10, 2010 7.346 7.389 6.780 7.038 117,234 +0.07(+1.06%)
May 07, 2010 7.654 7.740 6.635 6.964 157,137 -0.75(-9.74%)
May 06, 2010 7.247 7.888 7.235 7.715 57,387 +0.02(+0.24%)
May 05, 2010 7.802 7.857 6.878 7.697 40,160 +0.00(+0.00%)
May 04, 2010 7.555 7.789 7.321 7.697 64,158 +0.15(+2.04%)
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.