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 27, 2013 17.51 17.70 17.28 17.49 0 -0.08(-0.43%)
Sep 26, 2013 17.76 17.76 17.41 17.56 33,164 -0.19(-1.05%)
Sep 25, 2013 17.76 18.08 17.63 17.75 28,701 +0.03(+0.16%)
Sep 24, 2013 17.71 17.82 17.60 17.72 32,174 -0.10(-0.54%)
Sep 23, 2013 17.76 17.93 17.58 17.82 62,530 +0.03(+0.16%)
Sep 20, 2013 17.63 17.91 17.50 17.79 0 +0.19(+1.06%)
Sep 19, 2013 17.79 17.79 17.29 17.60 0 -0.17(-0.93%)
Sep 18, 2013 17.51 17.92 17.28 17.77 0 +0.28(+1.58%)
Sep 17, 2013 17.27 17.66 17.19 17.49 0 +0.23(+1.32%)
Sep 16, 2013 17.39 17.48 17.23 17.27 0 -0.12(-0.71%)
Sep 13, 2013 17.22 17.60 17.05 17.39 0 +0.17(+1.00%)
Sep 12, 2013 17.38 17.55 17.05 17.22 0 +0.11(+0.64%)
Sep 11, 2013 16.74 17.19 16.58 17.11 0 +0.38(+2.25%)
Sep 10, 2013 16.58 16.75 16.58 16.73 66,842 +0.27(+1.67%)
Sep 09, 2013 16.32 16.73 16.32 16.46 0 +0.08(+0.47%)
Sep 06, 2013 16.67 16.67 16.34 16.38 0 -0.26(-1.53%)
Sep 05, 2013 15.84 16.74 15.84 16.64 0 +0.96(+6.10%)
Sep 04, 2013 15.69 15.90 15.57 15.68 0 +0.03(+0.16%)
Sep 03, 2013 15.83 15.83 15.47 15.65 0 +0.12(+0.78%)
Aug 30, 2013 15.57 15.87 15.45 15.53 0 -0.06(-0.41%)
Aug 29, 2013 15.53 15.83 15.09 15.60 85,427 +0.06(+0.37%)
Aug 28, 2013 15.65 15.77 15.32 15.54 0 -0.14(-0.89%)
Aug 27, 2013 15.67 15.85 15.43 15.68 55,015 -0.15(-0.93%)
Aug 26, 2013 15.50 16.07 15.47 15.83 0 +0.42(+2.73%)
Aug 23, 2013 15.71 15.71 15.26 15.41 0 -0.30(-1.91%)
Aug 22, 2013 15.57 15.72 15.37 15.71 14,699 +0.24(+1.53%)
Aug 21, 2013 15.50 15.94 15.30 15.47 0 -0.10(-0.66%)
Aug 20, 2013 15.24 15.65 15.24 15.57 24,012 +0.34(+2.26%)
Aug 19, 2013 15.39 15.51 14.98 15.23 70,027 -0.19(-1.24%)
Aug 16, 2013 15.18 15.61 15.18 15.42 0 +0.20(+1.34%)
Aug 15, 2013 15.29 15.56 15.21 15.21 27,633 -0.20(-1.32%)
Aug 14, 2013 15.43 15.78 15.24 15.42 44,161 -0.06(-0.37%)
Aug 13, 2013 15.65 15.93 15.14 15.48 15,727 -0.17(-1.10%)
Aug 12, 2013 15.47 15.76 15.25 15.65 36,188 +0.15(+0.95%)
Aug 09, 2013 15.28 15.69 15.12 15.50 49,648 +0.20(+1.33%)
Aug 08, 2013 15.69 15.69 15.10 15.30 20,667 -0.23(-1.48%)
Aug 07, 2013 15.53 15.79 15.50 15.53 26,125 +0.06(+0.41%)
Aug 06, 2013 15.21 15.74 15.04 15.46 86,519 +0.29(+1.88%)
Aug 05, 2013 14.75 15.23 14.67 15.18 34,983 +0.44(+3.02%)
Aug 02, 2013 14.84 14.85 14.68 14.73 26,503 -0.18(-1.19%)
Aug 01, 2013 14.66 15.04 14.14 14.91 121,476 +0.39(+2.67%)
Jul 31, 2013 15.10 15.14 14.52 14.52 0 -0.61(-4.03%)
Jul 30, 2013 15.30 15.30 14.86 15.13 0 -0.04(-0.25%)
Jul 29, 2013 15.33 15.41 15.10 15.17 0 -0.16(-1.04%)
Jul 26, 2013 15.49 15.49 15.27 15.33 0 -0.31(-1.99%)
Jul 25, 2013 15.34 15.71 15.31 15.64 0 +0.34(+2.20%)
Jul 24, 2013 15.39 15.62 15.18 15.30 0 -0.04(-0.25%)
Jul 23, 2013 15.33 15.39 15.20 15.34 0 +0.08(+0.54%)
Jul 22, 2013 15.11 15.40 15.06 15.26 0 +0.20(+1.31%)
Jul 19, 2013 14.79 15.16 14.61 15.06 0 +0.23(+1.54%)
Jul 18, 2013 14.12 14.90 14.12 14.83 0 +0.85(+6.08%)
Jul 17, 2013 14.65 14.74 13.91 13.98 58,325 -0.61(-4.18%)
Jul 16, 2013 13.79 14.64 13.69 14.59 0 +0.85(+6.19%)
Jul 15, 2013 13.65 13.77 13.62 13.74 0 +0.09(+0.65%)
Jul 12, 2013 13.69 13.82 13.45 13.65 0 -0.09(-0.65%)
Jul 11, 2013 13.82 13.82 13.57 13.74 0 +0.03(+0.23%)
Jul 10, 2013 13.77 13.84 13.68 13.71 0 -0.06(-0.46%)
Jul 09, 2013 13.83 13.88 13.70 13.77 0 +0.08(+0.56%)
Jul 08, 2013 13.82 14.02 13.52 13.70 0 -0.12(-0.87%)
Jul 05, 2013 14.00 14.04 13.58 13.82 0 +0.10(+0.74%)
Jul 03, 2013 13.73 13.77 13.59 13.72 0 -0.05(-0.37%)
Jul 02, 2013 14.95 15.04 13.48 13.77 0 -1.12(-7.51%)
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.