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 (%)
Jan 31, 2008 6.724 6.773 6.582 6.582 27,220 +0.00(+0.00%)
Jan 30, 2008 6.687 6.798 6.527 6.582 37,370 -0.01(-0.09%)
Jan 29, 2008 6.533 6.619 6.478 6.589 48,694 +0.00(+0.00%)
Jan 28, 2008 6.355 6.626 6.305 6.589 63,947 +0.07(+1.04%)
Jan 25, 2008 6.367 6.638 6.367 6.521 254,399 +0.24(+3.82%)
Jan 24, 2008 5.973 6.398 5.973 6.281 183,230 +0.24(+3.98%)
Jan 23, 2008 5.745 6.078 5.745 6.041 69,774 +0.17(+2.83%)
Jan 22, 2008 5.850 6.028 5.675 5.874 41,737 -0.06(-1.04%)
Jan 21, 2008 6.034 6.034 5.887 5.936 48,965 +0.00(+0.00%)
Jan 18, 2008 6.034 6.034 5.887 5.936 48,965 +0.02(+0.42%)
Jan 17, 2008 6.004 6.065 5.911 5.911 32,723 -0.10(-1.64%)
Jan 16, 2008 5.967 6.336 5.880 6.010 367,252 -0.04(-0.61%)
Jan 15, 2008 6.281 6.281 5.948 6.047 19,652 -0.23(-3.73%)
Jan 14, 2008 5.954 6.478 5.954 6.281 85,954 +0.31(+5.26%)
Jan 11, 2008 6.188 6.188 5.899 5.967 66,540 -0.19(-3.10%)
Jan 10, 2008 6.065 6.244 5.880 6.158 75,940 +0.12(+1.94%)
Jan 09, 2008 6.213 6.213 5.942 6.041 125,617 -0.15(-2.49%)
Jan 08, 2008 6.644 6.798 6.170 6.195 122,504 -0.55(-8.13%)
Jan 07, 2008 6.884 6.884 6.281 6.743 74,201 -0.10(-1.53%)
Jan 04, 2008 6.835 7.081 6.582 6.847 46,182 -0.02(-0.27%)
Jan 03, 2008 7.087 7.087 6.866 6.866 26,101 -0.26(-3.63%)
Jan 02, 2008 7.284 7.297 7.020 7.124 56,952 -0.30(-4.06%)
Jan 01, 2008 7.038 7.426 6.927 7.426 65,949 +0.00(+0.00%)
Dec 31, 2007 7.038 7.426 6.927 7.426 65,949 +0.41(+5.79%)
Dec 28, 2007 7.235 7.241 7.007 7.020 83,993 -0.43(-5.79%)
Dec 27, 2007 7.137 7.469 7.124 7.451 127,824 +0.20(+2.80%)
Dec 26, 2007 7.143 7.414 7.143 7.247 76,661 +0.12(+1.64%)
Dec 24, 2007 7.097 7.204 7.081 7.130 48,811 +0.05(+0.70%)
Dec 21, 2007 6.964 7.149 6.958 7.081 115,720 +0.14(+2.04%)
Dec 20, 2007 7.235 7.235 6.835 6.940 106,773 -0.28(-3.84%)
Dec 19, 2007 7.087 7.272 7.063 7.217 62,017 +0.11(+1.56%)
Dec 18, 2007 7.087 7.124 6.927 7.106 242,511 +0.03(+0.44%)
Dec 17, 2007 7.155 7.180 7.020 7.075 59,156 -0.14(-1.96%)
Dec 14, 2007 7.691 7.691 7.174 7.217 133,982 -0.38(-5.02%)
Dec 13, 2007 7.937 7.937 7.537 7.598 101,187 -0.35(-4.42%)
Dec 12, 2007 8.134 8.165 7.949 7.949 52,780 -0.13(-1.60%)
Dec 11, 2007 8.073 8.190 8.033 8.079 149,220 -0.05(-0.61%)
Dec 10, 2007 8.079 8.190 8.079 8.128 86,504 -0.02(-0.30%)
Dec 07, 2007 8.171 8.177 8.097 8.153 31,085 +0.02(+0.30%)
Dec 06, 2007 7.986 8.146 7.943 8.128 45,686 +0.12(+1.54%)
Dec 05, 2007 8.042 8.079 7.808 8.005 56,552 -0.02(-0.23%)
Dec 04, 2007 8.177 8.190 8.023 8.023 82,067 -0.16(-1.96%)
Dec 03, 2007 8.393 8.448 8.030 8.183 41,979 -0.13(-1.56%)
Nov 30, 2007 8.153 8.467 7.888 8.313 47,084 +0.06(+0.67%)
Nov 29, 2007 8.522 8.553 8.220 8.257 25,047 -0.21(-2.47%)
Nov 28, 2007 8.448 8.485 8.399 8.467 58,927 +0.04(+0.51%)
Nov 27, 2007 8.146 8.467 8.146 8.424 42,349 +0.10(+1.26%)
Nov 26, 2007 8.670 8.725 8.263 8.319 63,274 -0.33(-3.84%)
Nov 23, 2007 8.651 8.731 8.411 8.651 16,402 +0.23(+2.70%)
Nov 21, 2007 8.362 8.695 8.362 8.424 40,035 -0.10(-1.23%)
Nov 20, 2007 8.614 8.682 8.436 8.528 156,817 -0.09(-1.07%)
Nov 19, 2007 8.959 8.959 8.578 8.621 52,117 -0.21(-2.37%)
Nov 16, 2007 8.559 8.898 8.559 8.830 47,908 +0.23(+2.65%)
Nov 15, 2007 8.510 8.695 8.467 8.602 67,474 +0.01(+0.07%)
Nov 14, 2007 8.725 8.725 8.442 8.596 94,800 -0.10(-1.13%)
Nov 13, 2007 8.128 8.707 8.128 8.695 82,688 +0.60(+7.46%)
Nov 12, 2007 8.183 8.405 8.005 8.091 58,009 -0.07(-0.90%)
Nov 09, 2007 7.919 8.202 7.820 8.165 81,673 +0.14(+1.69%)
Nov 08, 2007 7.802 8.208 7.722 8.030 66,027 +0.24(+3.08%)
Nov 07, 2007 7.703 8.258 7.697 7.789 83,639 +0.10(+1.36%)
Nov 06, 2007 7.605 7.691 7.574 7.685 50,964 +0.10(+1.30%)
Nov 05, 2007 7.512 7.660 7.389 7.586 92,567 -0.02(-0.24%)
Nov 02, 2007 7.598 7.691 7.555 7.605 112,043 +0.02(+0.32%)
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.