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 (%)
Dec 31, 2010 7.765 7.845 7.740 7.789 8,452 +0.05(+0.64%)
Dec 30, 2010 7.814 7.820 7.709 7.740 10,664 -0.07(-0.95%)
Dec 29, 2010 7.869 7.876 7.722 7.814 17,693 -0.03(-0.39%)
Dec 28, 2010 7.888 8.011 7.802 7.845 14,340 -0.07(-0.86%)
Dec 27, 2010 7.869 7.913 7.826 7.913 11,325 +0.14(+1.82%)
Dec 23, 2010 7.913 7.913 7.715 7.771 5,159 +0.00(+0.00%)
Dec 22, 2010 7.746 7.814 7.728 7.771 7,600 +0.04(+0.48%)
Dec 21, 2010 7.765 7.765 7.685 7.734 23,843 +0.03(+0.40%)
Dec 20, 2010 7.765 7.832 7.703 7.703 14,419 -0.12(-1.50%)
Dec 17, 2010 7.962 8.005 7.740 7.820 169,272 -0.29(-3.57%)
Dec 16, 2010 7.420 8.461 7.401 8.110 74,157 +0.67(+8.93%)
Dec 15, 2010 7.180 7.445 7.180 7.445 12,326 +0.25(+3.42%)
Dec 14, 2010 7.118 7.266 7.026 7.198 15,332 +0.13(+1.83%)
Dec 13, 2010 6.927 7.106 6.773 7.069 19,980 +0.23(+3.33%)
Dec 10, 2010 6.699 6.860 6.693 6.841 30,739 +0.12(+1.74%)
Dec 09, 2010 6.663 6.736 6.650 6.724 22,042 +0.10(+1.58%)
Dec 08, 2010 6.644 6.675 6.613 6.619 128,847 +0.01(+0.19%)
Dec 07, 2010 6.478 6.675 6.462 6.607 38,873 +0.22(+3.37%)
Dec 06, 2010 6.650 6.650 6.379 6.392 39,739 -0.29(-4.33%)
Dec 03, 2010 6.619 6.736 6.502 6.681 24,374 +0.01(+0.09%)
Dec 02, 2010 6.595 6.730 6.595 6.675 64,062 +0.07(+1.03%)
Dec 01, 2010 6.601 6.638 6.472 6.607 31,151 +0.08(+1.23%)
Nov 30, 2010 6.484 6.607 6.484 6.527 35,616 -0.04(-0.56%)
Nov 29, 2010 6.619 6.626 6.416 6.564 20,123 -0.06(-0.93%)
Nov 26, 2010 6.712 6.786 6.626 6.626 6,029 -0.05(-0.74%)
Nov 24, 2010 6.743 6.675 6.675 6.675 22,869 +0.01(+0.18%)
Nov 23, 2010 6.786 6.786 6.650 6.663 19,044 -0.16(-2.35%)
Nov 22, 2010 6.773 6.853 6.767 6.823 13,219 +0.00(+0.00%)
Nov 19, 2010 6.736 6.841 6.619 6.823 27,114 +0.10(+1.56%)
Nov 18, 2010 6.749 6.909 6.693 6.718 38,115 +0.03(+0.46%)
Nov 17, 2010 6.798 6.829 6.558 6.687 28,540 -0.05(-0.73%)
Nov 16, 2010 7.007 7.007 6.684 6.736 68,580 -0.31(-4.45%)
Nov 15, 2010 7.303 7.346 6.927 7.050 60,250 -0.25(-3.46%)
Nov 12, 2010 7.537 7.703 7.303 7.303 17,458 -0.28(-3.73%)
Nov 11, 2010 7.820 7.839 7.586 7.586 11,608 -0.29(-3.67%)
Nov 10, 2010 8.005 8.005 7.845 7.876 14,773 +0.00(+0.00%)
Nov 09, 2010 7.913 7.993 7.876 7.876 9,446 -0.02(-0.23%)
Nov 08, 2010 7.715 7.913 7.715 7.894 28,077 +0.17(+2.15%)
Nov 05, 2010 7.869 7.900 7.654 7.728 27,583 -0.12(-1.57%)
Nov 04, 2010 7.802 7.913 7.703 7.851 35,111 +0.14(+1.76%)
Nov 03, 2010 7.715 7.752 7.660 7.715 7,741 +0.00(+0.00%)
Nov 02, 2010 7.642 7.752 7.395 7.715 14,705 +0.25(+3.30%)
Nov 01, 2010 7.488 7.623 7.306 7.469 14,055 -0.02(-0.33%)
Oct 29, 2010 7.537 7.537 7.438 7.494 16,339 -0.06(-0.73%)
Oct 28, 2010 7.555 7.611 7.180 7.549 31,120 -0.01(-0.08%)
Oct 27, 2010 7.759 7.857 7.358 7.555 33,540 -0.43(-5.40%)
Oct 25, 2010 7.931 7.993 7.931 7.986 4,526 +0.07(+0.86%)
Oct 22, 2010 7.900 7.937 7.826 7.919 10,737 +0.02(+0.23%)
Oct 21, 2010 7.974 7.974 7.715 7.900 14,171 -0.02(-0.23%)
Oct 20, 2010 7.968 7.972 7.900 7.919 12,058 +0.02(+0.23%)
Oct 19, 2010 7.894 7.993 7.876 7.900 16,011 -0.10(-1.31%)
Oct 18, 2010 7.962 8.005 7.894 8.005 21,500 +0.06(+0.78%)
Oct 15, 2010 8.005 8.005 7.786 7.943 35,023 +0.04(+0.47%)
Oct 14, 2010 7.777 7.925 7.728 7.906 13,435 +0.10(+1.26%)
Oct 13, 2010 7.802 7.839 7.734 7.808 11,405 +0.01(+0.16%)
Oct 12, 2010 7.882 7.956 7.666 7.796 7,395 -0.13(-1.63%)
Oct 11, 2010 7.949 7.974 7.635 7.925 9,817 +0.02(+0.31%)
Oct 08, 2010 7.549 7.980 7.488 7.900 20,342 +0.07(+0.94%)
Oct 07, 2010 8.005 8.017 7.715 7.826 17,717 -0.11(-1.40%)
Oct 06, 2010 7.949 8.030 7.888 7.937 42,279 +0.01(+0.16%)
Oct 05, 2010 7.549 8.066 7.426 7.925 93,926 +0.45(+6.01%)
Oct 04, 2010 7.549 7.654 7.346 7.475 29,025 -0.10(-1.38%)
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.