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, 2010 7.426 7.568 7.081 7.229 71,346 -0.12(-1.68%)
Apr 29, 2010 7.543 7.728 7.352 7.352 29,422 -0.11(-1.44%)
Apr 28, 2010 7.894 7.894 7.334 7.460 53,316 -0.39(-4.98%)
Apr 27, 2010 7.937 8.005 7.790 7.851 45,634 -0.12(-1.47%)
Apr 26, 2010 7.857 7.993 7.814 7.968 17,653 +0.17(+2.21%)
Apr 23, 2010 7.679 7.900 7.679 7.796 9,742 +0.13(+1.69%)
Apr 22, 2010 7.648 7.765 7.648 7.666 25,427 +0.00(+0.00%)
Apr 21, 2010 7.679 7.845 7.648 7.666 39,617 +0.05(+0.65%)
Apr 20, 2010 7.765 7.765 7.617 7.617 23,621 -0.13(-1.67%)
Apr 19, 2010 7.506 7.746 7.340 7.746 61,004 +0.33(+4.40%)
Apr 16, 2010 7.445 7.691 7.254 7.420 37,176 +0.06(+0.84%)
Apr 15, 2010 6.749 7.574 6.699 7.358 82,957 +0.59(+8.74%)
Apr 14, 2010 6.626 6.829 6.576 6.767 34,804 +0.17(+2.52%)
Apr 13, 2010 6.496 6.626 6.435 6.601 16,709 +0.14(+2.19%)
Apr 12, 2010 6.151 6.570 6.151 6.459 33,275 +0.08(+1.25%)
Apr 09, 2010 6.312 6.404 6.312 6.379 10,577 +0.07(+1.07%)
Apr 08, 2010 6.361 6.404 6.207 6.312 10,172 +0.01(+0.10%)
Apr 07, 2010 6.151 6.410 6.151 6.305 10,474 +0.00(+0.00%)
Apr 06, 2010 6.250 6.465 6.161 6.305 15,421 +0.01(+0.10%)
Apr 05, 2010 6.268 6.416 6.213 6.299 16,175 -0.05(-0.78%)
Apr 01, 2010 6.244 6.348 6.348 6.348 21,761 +0.10(+1.58%)
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%)
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.