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 (%)
Oct 31, 2007 8.017 8.208 7.697 7.814 120,514 -0.20(-2.46%)
Oct 30, 2007 8.054 8.300 7.943 8.011 139,439 +0.01(+0.08%)
Oct 29, 2007 8.307 8.374 7.999 8.005 196,541 -0.30(-3.63%)
Oct 26, 2007 8.719 8.775 8.190 8.307 148,372 -0.41(-4.66%)
Oct 25, 2007 9.033 9.052 8.682 8.713 94,285 -0.37(-4.07%)
Oct 24, 2007 8.972 9.095 8.812 9.082 95,551 +0.00(+0.00%)
Oct 23, 2007 9.119 9.144 8.719 9.082 82,028 -0.07(-0.74%)
Oct 22, 2007 9.292 9.292 9.095 9.150 93,218 -0.06(-0.60%)
Oct 19, 2007 9.273 9.273 9.175 9.206 102,083 -0.10(-1.06%)
Oct 18, 2007 9.384 9.384 9.175 9.304 70,730 -0.13(-1.37%)
Oct 17, 2007 9.273 9.433 9.236 9.433 49,923 +0.19(+2.07%)
Oct 16, 2007 9.236 9.396 9.199 9.243 32,658 -0.04(-0.46%)
Oct 15, 2007 9.353 9.384 9.224 9.286 76,559 -0.03(-0.33%)
Oct 12, 2007 9.347 9.378 9.162 9.316 58,384 -0.04(-0.46%)
Oct 11, 2007 9.082 9.464 9.082 9.360 87,365 +0.32(+3.54%)
Oct 10, 2007 8.775 9.267 8.756 9.039 149,072 +0.30(+3.38%)
Oct 09, 2007 8.836 8.836 8.688 8.744 110,850 -0.10(-1.18%)
Oct 08, 2007 8.892 8.892 8.768 8.848 28,074 -0.05(-0.55%)
Oct 05, 2007 8.744 8.990 8.744 8.898 257,093 +0.15(+1.76%)
Oct 04, 2007 8.756 8.935 8.725 8.744 180,536 -0.02(-0.28%)
Oct 03, 2007 8.781 8.824 8.738 8.768 69,298 -0.01(-0.07%)
Oct 02, 2007 8.793 8.873 8.738 8.775 113,109 +0.02(+0.21%)
Oct 01, 2007 8.805 8.959 8.651 8.756 107,569 -0.07(-0.77%)
Sep 28, 2007 8.978 9.033 8.775 8.824 187,540 -0.20(-2.25%)
Sep 27, 2007 9.052 9.052 8.947 9.027 42,500 +0.04(+0.41%)
Sep 26, 2007 9.372 9.372 8.916 8.990 59,146 -0.38(-4.01%)
Sep 25, 2007 9.569 9.674 9.347 9.366 181,036 -0.22(-2.31%)
Sep 24, 2007 9.692 9.778 9.587 9.587 18,567 -0.11(-1.14%)
Sep 21, 2007 9.846 9.852 9.698 9.698 115,062 -0.12(-1.19%)
Sep 20, 2007 9.895 9.895 9.704 9.815 39,729 -0.05(-0.50%)
Sep 19, 2007 9.772 9.932 9.772 9.864 69,190 +0.17(+1.78%)
Sep 18, 2007 9.575 9.821 9.557 9.692 133,069 +0.17(+1.81%)
Sep 17, 2007 9.667 9.729 9.489 9.520 407,881 -0.11(-1.15%)
Sep 14, 2007 9.544 9.661 9.520 9.630 42,305 +0.00(+0.00%)
Sep 13, 2007 9.612 9.680 9.606 9.630 39,278 -0.02(-0.26%)
Sep 12, 2007 9.735 9.821 9.563 9.655 54,976 -0.10(-1.07%)
Sep 11, 2007 9.852 9.889 9.747 9.760 35,624 -0.07(-0.69%)
Sep 10, 2007 9.994 10.11 9.809 9.828 49,059 -0.33(-3.21%)
Sep 07, 2007 10.17 10.28 10.01 10.15 56,801 -0.06(-0.54%)
Sep 06, 2007 10.38 10.41 10.14 10.21 35,736 -0.12(-1.13%)
Sep 05, 2007 10.43 10.49 10.09 10.33 69,400 -0.12(-1.12%)
Sep 04, 2007 10.23 10.47 10.22 10.44 38,222 +0.24(+2.35%)
Aug 31, 2007 10.22 10.25 10.12 10.20 40,983 -0.03(-0.30%)
Aug 30, 2007 10.10 10.27 10.10 10.23 32,681 +0.04(+0.42%)
Aug 29, 2007 10.12 10.19 10.06 10.19 40,619 +0.20(+2.03%)
Aug 28, 2007 10.28 10.28 9.945 9.988 78,943 -0.33(-3.22%)
Aug 27, 2007 10.49 10.53 10.30 10.32 51,232 -0.17(-1.59%)
Aug 24, 2007 10.51 10.57 10.49 10.49 31,768 -0.16(-1.50%)
Aug 23, 2007 10.76 10.78 10.55 10.65 76,490 -0.04(-0.40%)
Aug 22, 2007 10.60 10.69 10.50 10.69 53,186 +0.20(+1.94%)
Aug 21, 2007 10.53 10.53 10.44 10.49 158,186 -0.02(-0.18%)
Aug 20, 2007 10.42 10.59 10.30 10.50 62,222 +0.14(+1.37%)
Aug 17, 2007 10.40 10.47 10.25 10.36 112,618 +0.08(+0.78%)
Aug 16, 2007 10.38 10.49 10.11 10.28 96,409 -0.06(-0.54%)
Aug 15, 2007 10.34 10.42 10.31 10.34 60,872 -0.06(-0.53%)
Aug 14, 2007 10.43 10.49 10.25 10.39 78,688 +0.10(+0.96%)
Aug 13, 2007 10.28 10.47 10.18 10.30 109,788 +0.13(+1.27%)
Aug 10, 2007 10.47 10.49 10.09 10.17 184,963 -0.37(-3.51%)
Aug 09, 2007 11.19 11.21 10.47 10.54 252,421 -0.67(-5.99%)
Aug 08, 2007 11.50 11.55 11.19 11.21 195,641 -0.18(-1.57%)
Aug 07, 2007 11.23 11.43 11.22 11.39 105,895 +0.06(+0.54%)
Aug 06, 2007 11.64 11.69 11.18 11.32 258,498 -0.37(-3.16%)
Aug 03, 2007 11.65 11.99 11.62 11.69 61,061 -0.21(-1.76%)
Aug 02, 2007 11.92 12.16 11.79 11.90 144,421 +0.12(+0.99%)
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.