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 (%)
Nov 30, 2005 14.21 14.25 13.95 13.98 22,115 -0.18(-1.26%)
Nov 29, 2005 14.62 14.62 14.11 14.16 15,119 -0.35(-2.42%)
Nov 28, 2005 14.48 14.60 14.41 14.51 19,817 -0.07(-0.46%)
Nov 25, 2005 14.62 14.62 14.56 14.58 10,950 -0.04(-0.25%)
Nov 23, 2005 14.48 14.62 14.48 14.62 8,358 +0.17(+1.19%)
Nov 22, 2005 14.33 14.45 14.28 14.45 136,488 +0.17(+1.21%)
Nov 21, 2005 14.15 14.33 13.83 14.27 21,841 +0.12(+0.87%)
Nov 18, 2005 14.23 14.28 14.06 14.15 16,464 +0.15(+1.10%)
Nov 17, 2005 14.22 14.25 13.92 14.00 12,925 -0.12(-0.83%)
Nov 16, 2005 14.06 14.25 14.06 14.11 30,632 +0.06(+0.39%)
Nov 15, 2005 14.43 14.66 13.99 14.06 116,748 -0.27(-1.89%)
Nov 14, 2005 14.78 14.78 14.22 14.33 31,858 -0.56(-3.76%)
Nov 11, 2005 14.83 15.01 14.78 14.89 56,634 +0.06(+0.37%)
Nov 10, 2005 14.56 14.90 14.56 14.83 23,134 +0.06(+0.37%)
Nov 09, 2005 14.79 14.79 14.56 14.78 15,178 -0.05(-0.33%)
Nov 08, 2005 14.82 14.96 14.75 14.83 30,198 -0.11(-0.74%)
Nov 07, 2005 14.85 14.99 14.82 14.94 32,072 +0.16(+1.08%)
Nov 04, 2005 13.79 15.12 13.79 14.78 93,580 +0.31(+2.13%)
Nov 03, 2005 14.47 14.47 14.34 14.47 11,546 +0.00(+0.00%)
Nov 02, 2005 14.40 14.47 14.34 14.47 12,423 +0.09(+0.64%)
Nov 01, 2005 14.29 14.46 14.11 14.38 11,970 -0.09(-0.64%)
Oct 31, 2005 14.40 14.75 14.16 14.47 14,830 +0.24(+1.69%)
Oct 28, 2005 14.07 14.23 14.04 14.23 6,289 +0.33(+2.39%)
Oct 27, 2005 14.16 14.16 13.81 13.90 22,180 -0.19(-1.35%)
Oct 26, 2005 14.19 14.27 14.03 14.09 38,334 +0.05(+0.35%)
Oct 25, 2005 14.22 14.22 13.89 14.04 17,784 -0.15(-1.09%)
Oct 24, 2005 13.89 14.19 13.88 14.19 24,912 +0.03(+0.22%)
Oct 21, 2005 13.65 14.25 13.63 14.16 33,756 +0.26(+1.91%)
Oct 20, 2005 14.21 14.21 13.52 13.90 16,431 -0.34(-2.42%)
Oct 19, 2005 13.21 14.24 13.04 14.24 39,288 +0.89(+6.64%)
Oct 18, 2005 12.99 13.45 12.93 13.36 17,703 +0.41(+3.14%)
Oct 17, 2005 13.37 13.44 12.59 12.95 73,002 -0.33(-2.50%)
Oct 14, 2005 13.60 13.60 13.19 13.28 4,626 -0.12(-0.87%)
Oct 13, 2005 13.52 13.52 13.16 13.40 19,804 -0.29(-2.11%)
Oct 12, 2005 13.52 13.81 13.42 13.69 22,551 +0.09(+0.68%)
Oct 11, 2005 13.58 13.82 13.46 13.60 39,156 +0.04(+0.32%)
Oct 10, 2005 13.55 13.55 13.44 13.55 12,944 +0.01(+0.05%)
Oct 07, 2005 13.52 13.55 13.41 13.55 16,493 +0.17(+1.29%)
Oct 06, 2005 13.69 13.72 13.03 13.37 25,794 -0.22(-1.59%)
Oct 05, 2005 13.85 13.85 13.58 13.59 28,408 -0.38(-2.73%)
Oct 04, 2005 14.16 14.21 13.97 13.97 6,474 -0.15(-1.05%)
Oct 03, 2005 14.19 14.19 14.01 14.12 10,489 -0.07(-0.48%)
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%)
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.