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 (%)
Sep 30, 2005 13.77 14.19 13.71 14.19 73,717 +0.25(+1.77%)
Sep 29, 2005 14.09 14.09 13.83 13.94 34,347 -0.16(-1.14%)
Sep 28, 2005 14.27 14.38 14.10 14.10 89,346 -0.25(-1.72%)
Sep 27, 2005 14.16 14.35 14.03 14.35 37,233 +0.18(+1.30%)
Sep 26, 2005 14.13 14.19 14.13 14.16 92,860 +0.02(+0.17%)
Sep 23, 2005 14.14 14.16 13.98 14.14 27,770 +0.09(+0.61%)
Sep 22, 2005 14.05 14.10 13.55 14.05 31,297 +0.47(+3.44%)
Sep 21, 2005 13.59 14.03 13.37 13.58 58,358 -0.09(-0.67%)
Sep 20, 2005 14.01 14.16 13.59 13.68 55,557 -0.39(-2.80%)
Sep 19, 2005 14.06 14.16 14.00 14.07 36,865 -0.03(-0.22%)
Sep 16, 2005 14.22 14.22 13.93 14.10 72,227 -0.06(-0.43%)
Sep 15, 2005 14.03 14.16 14.03 14.16 50,118 +0.14(+0.97%)
Sep 14, 2005 14.17 14.19 13.81 14.03 72,268 -0.10(-0.74%)
Sep 13, 2005 14.01 14.19 13.93 14.13 89,164 -0.02(-0.17%)
Sep 12, 2005 13.73 14.16 13.73 14.16 33,136 +0.38(+2.77%)
Sep 09, 2005 13.55 13.87 13.55 13.77 42,568 +0.29(+2.15%)
Sep 08, 2005 13.66 13.67 13.40 13.49 90,884 -0.18(-1.31%)
Sep 07, 2005 14.01 14.07 13.34 13.66 114,435 -0.36(-2.59%)
Sep 06, 2005 14.16 14.16 13.98 14.03 56,617 -0.07(-0.52%)
Sep 02, 2005 13.76 14.11 13.69 14.10 181,244 +0.41(+3.01%)
Sep 01, 2005 13.97 14.14 13.55 13.69 24,676 -0.47(-3.35%)
Aug 31, 2005 13.84 14.16 13.84 14.16 25,951 +0.11(+0.79%)
Aug 30, 2005 14.16 14.16 13.86 14.05 37,146 -0.07(-0.52%)
Aug 29, 2005 14.04 14.16 13.82 14.13 45,028 +0.01(+0.04%)
Aug 26, 2005 13.98 14.16 13.55 14.12 57,222 +0.09(+0.61%)
Aug 25, 2005 14.07 14.10 13.98 14.03 13,441 -0.02(-0.17%)
Aug 24, 2005 14.10 14.15 13.96 14.06 58,521 -0.04(-0.31%)
Aug 23, 2005 14.02 14.16 13.99 14.10 93,536 -0.06(-0.43%)
Aug 22, 2005 14.02 14.16 14.01 14.16 23,377 +0.00(+0.00%)
Aug 19, 2005 14.16 14.18 14.07 14.16 16,089 +0.01(+0.04%)
Aug 18, 2005 14.01 14.16 14.01 14.16 33,355 +0.12(+0.83%)
Aug 17, 2005 14.00 14.16 13.98 14.04 25,648 -0.12(-0.87%)
Aug 16, 2005 14.10 14.16 13.63 14.16 152,078 +0.00(+0.00%)
Aug 15, 2005 14.23 14.23 14.10 14.16 15,665 -0.09(-0.60%)
Aug 12, 2005 14.63 14.63 14.11 14.25 190,740 -0.25(-1.74%)
Aug 11, 2005 14.10 14.78 14.10 14.50 94,100 +0.39(+2.75%)
Aug 10, 2005 14.16 14.32 14.10 14.11 75,168 +0.01(+0.04%)
Aug 09, 2005 13.59 14.24 13.59 14.11 57,345 +0.38(+2.78%)
Aug 08, 2005 13.55 13.73 13.55 13.73 49,556 +0.33(+2.44%)
Aug 05, 2005 13.92 14.25 13.24 13.40 99,214 -0.30(-2.20%)
Aug 04, 2005 13.72 13.74 13.64 13.70 27,908 +0.02(+0.13%)
Aug 03, 2005 13.70 13.76 13.67 13.68 10,632 -0.15(-1.07%)
Aug 02, 2005 13.70 13.89 13.67 13.83 21,777 +0.13(+0.94%)
Aug 01, 2005 13.75 13.76 13.66 13.70 26,900 +0.01(+0.09%)
Jul 29, 2005 13.81 13.85 13.66 13.69 45,035 -0.11(-0.80%)
Jul 28, 2005 13.61 13.85 13.55 13.80 61,960 +0.23(+1.68%)
Jul 27, 2005 13.50 13.61 13.42 13.57 2,850 -0.01(-0.05%)
Jul 26, 2005 13.56 13.60 13.43 13.58 7,478 +0.07(+0.50%)
Jul 25, 2005 13.56 13.56 13.50 13.51 7,057 -0.05(-0.36%)
Jul 22, 2005 13.42 13.56 13.28 13.56 6,200 +0.32(+2.42%)
Jul 21, 2005 13.53 13.53 13.18 13.24 25,220 -0.16(-1.19%)
Jul 20, 2005 13.04 13.53 13.04 13.40 61,398 +0.31(+2.35%)
Jul 19, 2005 12.95 13.16 12.87 13.09 6,319 +0.01(+0.05%)
Jul 18, 2005 13.60 13.60 12.95 13.08 17,927 -0.37(-2.72%)
Jul 15, 2005 13.03 13.56 12.68 13.45 48,169 +0.21(+1.61%)
Jul 14, 2005 13.37 13.37 12.97 13.24 17,740 -0.02(-0.14%)
Jul 13, 2005 13.28 13.36 13.13 13.26 6,393 -0.06(-0.46%)
Jul 12, 2005 13.55 13.55 13.28 13.32 49,641 -0.15(-1.14%)
Jul 11, 2005 13.18 13.47 13.18 13.47 22,578 +0.25(+1.86%)
Jul 08, 2005 12.81 13.32 12.81 13.23 18,994 +0.47(+3.72%)
Jul 07, 2005 12.56 12.84 12.56 12.75 6,299 -0.07(-0.58%)
Jul 06, 2005 12.93 12.99 12.83 12.83 9,709 -0.10(-0.81%)
Jul 05, 2005 12.28 12.93 12.28 12.93 56,028 +0.53(+4.27%)
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.