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 (%)
Nov 28, 2008 2.839 2.857 2.438 2.749 20,342 -0.15(-5.02%)
Nov 26, 2008 1.872 3.196 1.872 2.894 85,747 +1.05(+56.67%)
Nov 25, 2008 1.176 1.866 1.176 1.847 90,619 +0.74(+66.67%)
Nov 24, 2008 1.047 1.201 0.9236 1.108 134,468 +0.27(+32.35%)
Nov 21, 2008 1.595 1.607 0.7328 0.8374 105,775 -0.76(-47.49%)
Nov 20, 2008 1.595 1.755 1.595 1.595 35,728 +0.01(+0.39%)
Nov 19, 2008 1.841 1.841 1.521 1.589 7,114 -0.32(-16.77%)
Nov 18, 2008 2.038 2.075 1.693 1.909 62,336 -0.13(-6.34%)
Nov 17, 2008 2.272 2.278 2.038 2.038 79,581 -0.22(-9.81%)
Nov 14, 2008 2.272 2.309 2.241 2.260 10,822 -0.07(-3.17%)
Nov 13, 2008 2.241 2.371 2.241 2.334 3,874 +0.06(+2.71%)
Nov 12, 2008 2.217 2.340 2.201 2.272 19,000 +0.06(+2.50%)
Nov 11, 2008 2.186 2.217 2.155 2.217 6,658 -0.02(-0.83%)
Nov 10, 2008 2.297 2.321 2.186 2.235 17,734 -0.10(-4.22%)
Nov 07, 2008 2.340 2.395 2.303 2.334 27,122 -0.12(-5.01%)
Nov 06, 2008 2.500 2.980 2.248 2.457 47,299 -0.17(-6.56%)
Nov 05, 2008 2.562 2.629 2.371 2.629 77,614 -0.04(-1.39%)
Nov 04, 2008 2.500 2.666 2.468 2.666 56,738 +0.19(+7.71%)
Nov 03, 2008 2.494 2.494 2.358 2.475 6,747 +0.04(+1.77%)
Oct 31, 2008 2.463 2.482 2.386 2.432 68,677 -0.05(-1.99%)
Oct 30, 2008 2.525 2.531 2.438 2.482 15,605 +0.11(+4.68%)
Oct 29, 2008 2.371 2.401 2.321 2.371 17,139 +0.00(+0.00%)
Oct 28, 2008 2.374 2.377 2.272 2.371 36,790 +0.09(+4.05%)
Oct 27, 2008 2.617 2.617 2.223 2.278 15,316 -0.34(-12.94%)
Oct 24, 2008 2.635 2.734 2.506 2.617 95,443 -0.06(-2.30%)
Oct 23, 2008 3.177 3.239 2.679 2.679 32,171 -0.65(-19.59%)
Oct 22, 2008 3.719 3.719 3.282 3.331 11,692 -0.56(-14.40%)
Oct 21, 2008 3.953 4.002 3.738 3.892 24,527 +0.01(+0.32%)
Oct 20, 2008 3.935 3.990 3.812 3.879 11,998 +0.02(+0.48%)
Oct 17, 2008 3.793 3.965 3.775 3.861 9,463 +0.08(+2.12%)
Oct 16, 2008 3.873 3.873 3.534 3.781 11,692 +0.05(+1.32%)
Oct 15, 2008 3.553 3.732 3.448 3.732 9,143 +0.09(+2.54%)
Oct 14, 2008 3.830 3.830 3.498 3.639 15,556 -0.22(-5.59%)
Oct 13, 2008 3.596 3.892 3.220 3.855 31,046 +0.34(+9.82%)
Oct 10, 2008 2.543 3.510 2.543 3.510 132,847 +0.84(+31.64%)
Oct 09, 2008 4.526 4.529 2.666 2.666 130,697 -1.79(-40.19%)
Oct 08, 2008 4.384 4.920 4.378 4.458 62,037 -0.24(-5.11%)
Oct 07, 2008 5.098 5.098 4.378 4.698 36,015 -0.01(-0.26%)
Oct 06, 2008 5.142 5.228 4.458 4.711 34,365 -0.52(-9.89%)
Oct 03, 2008 5.382 5.382 5.031 5.228 40,765 +0.00(+0.00%)
Oct 02, 2008 5.382 5.388 4.920 5.228 27,510 -0.16(-2.97%)
Oct 01, 2008 5.363 5.449 5.185 5.388 78,309 +0.17(+3.18%)
Sep 30, 2008 5.234 5.234 4.914 5.222 51,333 +0.08(+1.56%)
Sep 29, 2008 5.234 5.357 4.686 5.142 30,640 -0.09(-1.76%)
Sep 26, 2008 4.864 5.265 4.571 5.234 26,521 +0.11(+2.16%)
Sep 25, 2008 5.234 5.326 5.123 5.123 24,160 -0.14(-2.69%)
Sep 24, 2008 5.068 5.413 4.785 5.265 45,048 +0.03(+0.59%)
Sep 23, 2008 5.228 5.234 5.228 5.234 487 -0.03(-0.58%)
Sep 22, 2008 4.877 5.326 4.575 5.265 48,718 +0.22(+4.40%)
Sep 19, 2008 5.142 5.172 5.000 5.043 48,577 -0.06(-1.09%)
Sep 18, 2008 4.945 5.394 4.895 5.098 48,955 +0.28(+5.88%)
Sep 17, 2008 4.390 4.877 4.360 4.815 21,745 +0.30(+6.54%)
Sep 16, 2008 4.335 4.569 4.310 4.520 20,119 +0.20(+4.71%)
Sep 15, 2008 4.415 4.415 4.304 4.316 15,749 -0.06(-1.41%)
Sep 12, 2008 4.594 4.594 4.372 4.378 13,628 -0.19(-4.18%)
Sep 11, 2008 4.544 4.600 4.526 4.569 7,626 -0.02(-0.40%)
Sep 10, 2008 4.766 4.828 4.587 4.587 6,713 -0.23(-4.85%)
Sep 09, 2008 4.957 5.098 4.618 4.821 10,994 -0.37(-7.12%)
Sep 08, 2008 5.086 5.320 4.809 5.191 34,607 +0.10(+1.93%)
Sep 05, 2008 4.643 5.320 4.624 5.092 28,541 +0.31(+6.57%)
Sep 04, 2008 4.711 5.037 4.594 4.778 21,311 +0.11(+2.37%)
Sep 03, 2008 4.797 4.858 4.667 4.667 9,531 -0.28(-5.60%)
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.