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 (%)
Aug 31, 2009 4.855 4.908 4.618 4.618 44,736 -0.21(-4.34%)
Aug 28, 2009 4.895 4.895 4.803 4.828 7,296 -0.13(-2.61%)
Aug 27, 2009 4.889 4.957 4.858 4.957 28,025 +0.05(+1.00%)
Aug 26, 2009 4.803 4.957 4.803 4.908 6,064 -0.02(-0.37%)
Aug 25, 2009 4.895 4.926 4.836 4.926 25,456 -0.04(-0.74%)
Aug 24, 2009 4.988 4.988 4.778 4.963 37,577 +0.04(+0.88%)
Aug 21, 2009 4.212 5.000 4.212 4.920 41,545 +0.15(+3.10%)
Aug 20, 2009 4.772 4.821 4.378 4.772 44,124 -0.04(-0.90%)
Aug 19, 2009 5.074 5.142 4.803 4.815 7,472 -0.14(-2.86%)
Aug 18, 2009 4.741 5.154 4.667 4.957 32,465 -0.02(-0.42%)
Aug 17, 2009 5.062 5.160 4.372 4.978 53,085 -0.34(-6.43%)
Aug 14, 2009 5.111 5.382 5.111 5.320 30,346 +0.28(+5.49%)
Aug 13, 2009 4.963 5.117 4.902 5.043 21,333 +0.29(+6.09%)
Aug 12, 2009 4.803 5.135 4.754 4.754 17,755 -0.31(-6.20%)
Aug 11, 2009 4.815 5.129 4.618 5.068 29,915 -0.09(-1.67%)
Aug 10, 2009 4.735 5.314 4.735 5.154 68,271 +0.54(+11.60%)
Aug 07, 2009 4.243 4.680 4.107 4.618 23,944 +0.36(+8.54%)
Aug 06, 2009 4.360 4.403 4.058 4.255 14,128 -0.11(-2.54%)
Aug 05, 2009 3.929 4.397 3.929 4.366 17,685 +0.07(+1.58%)
Aug 04, 2009 4.243 4.298 4.058 4.298 30,521 +0.06(+1.31%)
Aug 03, 2009 4.255 4.267 4.132 4.243 8,293 +0.09(+2.23%)
Jul 31, 2009 3.818 4.224 3.725 4.150 18,021 +0.41(+10.86%)
Jul 30, 2009 3.750 3.805 3.744 3.744 8,085 +0.06(+1.50%)
Jul 29, 2009 3.571 3.812 3.381 3.688 38,224 +0.01(+0.17%)
Jul 28, 2009 3.701 3.701 3.682 3.682 22,374 +0.07(+1.87%)
Jul 27, 2009 3.522 3.725 3.467 3.615 7,470 +0.21(+6.15%)
Jul 24, 2009 3.633 3.676 3.405 3.405 4,709 +0.14(+4.14%)
Jul 23, 2009 3.768 3.836 3.257 3.270 21,467 -0.46(-12.23%)
Jul 22, 2009 3.479 3.849 3.276 3.725 23,902 +0.19(+5.40%)
Jul 21, 2009 3.091 3.658 3.091 3.534 13,657 +0.11(+3.24%)
Jul 20, 2009 3.313 3.485 2.949 3.424 8,389 +0.03(+0.78%)
Jul 17, 2009 3.134 3.448 3.134 3.397 3,248 -0.01(-0.24%)
Jul 16, 2009 3.294 3.510 3.294 3.405 8,120 -0.04(-1.25%)
Jul 15, 2009 3.362 3.448 3.362 3.448 3,816 +0.09(+2.56%)
Jul 14, 2009 3.128 3.399 3.128 3.362 7,031 -0.01(-0.36%)
Jul 13, 2009 3.005 3.417 3.005 3.374 23,713 +0.26(+8.51%)
Jul 10, 2009 3.220 3.311 3.110 3.110 17,539 -0.18(-5.43%)
Jul 09, 2009 2.906 3.430 2.906 3.288 16,564 +0.25(+8.10%)
Jul 08, 2009 3.042 3.073 2.783 3.042 30,511 -0.06(-1.79%)
Jul 07, 2009 3.085 3.202 2.980 3.097 4,872 +0.03(+1.00%)
Jul 06, 2009 3.140 3.387 3.017 3.066 24,343 -0.24(-7.26%)
Jul 02, 2009 3.381 3.381 3.091 3.307 16,844 -0.07(-2.19%)
Jul 01, 2009 3.251 3.430 3.251 3.381 21,630 -0.07(-1.96%)
Jun 30, 2009 3.350 4.236 3.245 3.448 26,271 +0.09(+2.75%)
Jun 29, 2009 3.307 3.405 3.282 3.356 19,650 +0.06(+1.87%)
Jun 26, 2009 2.783 3.473 2.752 3.294 65,247 +0.13(+4.09%)
Jun 25, 2009 2.928 3.233 2.623 3.165 12,180 +0.34(+12.23%)
Jun 24, 2009 2.783 3.017 2.629 2.820 6,885 -0.11(-3.78%)
Jun 23, 2009 2.857 3.017 2.586 2.931 18,408 +0.17(+6.01%)
Jun 22, 2009 2.826 2.826 2.759 2.765 2,174 -0.07(-2.39%)
Jun 19, 2009 2.703 2.919 2.654 2.832 80,937 +0.18(+6.98%)
Jun 18, 2009 2.716 2.716 2.549 2.648 3,897 -0.04(-1.38%)
Jun 17, 2009 2.198 2.716 2.198 2.685 26,146 +0.16(+6.34%)
Jun 16, 2009 2.592 2.703 2.525 2.525 42,034 +0.11(+4.59%)
Jun 15, 2009 2.518 2.580 2.229 2.414 9,825 -0.20(-7.76%)
Jun 12, 2009 2.635 2.709 2.568 2.617 18,351 -0.10(-3.63%)
Jun 11, 2009 2.648 2.771 2.500 2.716 33,186 +0.07(+2.56%)
Jun 10, 2009 2.740 3.042 2.592 2.648 69,925 -0.09(-3.15%)
Jun 09, 2009 2.605 2.765 2.451 2.734 42,443 +0.09(+3.26%)
Jun 08, 2009 2.352 2.648 2.352 2.648 11,856 +0.06(+2.14%)
Jun 05, 2009 2.562 2.734 2.475 2.592 23,590 -0.06(-2.09%)
Jun 04, 2009 2.592 2.740 2.315 2.648 16,982 +0.28(+11.69%)
Jun 03, 2009 2.340 2.457 2.284 2.371 16,402 +0.02(+0.79%)
Jun 02, 2009 2.268 2.445 2.268 2.352 32,959 -0.04(-1.80%)
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.