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 30, 2009 4.452 4.520 4.341 4.341 17,307 -0.12(-2.76%)
Nov 25, 2009 4.581 4.464 4.464 4.464 27,608 +0.03(+0.69%)
Nov 24, 2009 4.372 4.464 4.353 4.433 25,747 +0.07(+1.55%)
Nov 23, 2009 4.372 4.397 4.360 4.366 2,923 +0.01(+0.28%)
Nov 20, 2009 4.353 4.464 4.353 4.353 44,933 -0.04(-0.84%)
Nov 19, 2009 4.452 4.452 4.323 4.390 20,641 -0.06(-1.25%)
Nov 18, 2009 4.403 4.550 4.389 4.446 24,140 +0.03(+0.70%)
Nov 17, 2009 4.433 4.489 4.397 4.415 6,146 -0.04(-0.97%)
Nov 16, 2009 4.569 4.569 4.421 4.458 25,932 +0.02(+0.42%)
Nov 13, 2009 4.433 4.477 4.390 4.440 6,978 +0.01(+0.14%)
Nov 12, 2009 4.427 4.433 4.384 4.433 28,087 +0.01(+0.24%)
Nov 11, 2009 4.433 4.433 4.415 4.423 26,927 +0.02(+0.45%)
Nov 10, 2009 4.433 4.433 4.397 4.403 4,183 +0.00(+0.00%)
Nov 09, 2009 4.316 4.433 4.316 4.403 4,141 -0.02(-0.56%)
Nov 06, 2009 4.341 4.440 4.323 4.427 6,950 +0.03(+0.70%)
Nov 05, 2009 4.273 4.397 4.273 4.397 27,056 +0.06(+1.42%)
Nov 04, 2009 4.089 4.353 4.089 4.335 16,694 +0.13(+3.08%)
Nov 03, 2009 4.310 4.316 4.089 4.206 8,769 -0.10(-2.43%)
Nov 02, 2009 4.206 4.341 4.089 4.310 14,109 +0.18(+4.32%)
Oct 30, 2009 4.298 4.458 4.132 4.132 10,252 -0.10(-2.33%)
Oct 29, 2009 4.415 4.464 4.039 4.230 25,625 -0.18(-4.18%)
Oct 28, 2009 4.544 4.544 4.390 4.415 28,826 -0.20(-4.27%)
Oct 27, 2009 4.618 4.649 4.483 4.612 17,269 +0.02(+0.54%)
Oct 26, 2009 4.624 4.680 4.587 4.587 7,764 -0.08(-1.72%)
Oct 23, 2009 4.680 4.692 4.667 4.667 17,334 -0.01(-0.26%)
Oct 22, 2009 4.612 4.680 4.606 4.680 26,461 +0.02(+0.53%)
Oct 21, 2009 4.680 4.680 4.587 4.655 69,072 -0.02(-0.53%)
Oct 20, 2009 4.618 4.680 4.550 4.680 32,564 +0.02(+0.40%)
Oct 19, 2009 4.612 4.680 4.493 4.661 12,107 +0.06(+1.20%)
Oct 16, 2009 5.160 5.160 4.477 4.606 39,520 -0.04(-0.80%)
Oct 15, 2009 4.711 4.791 4.631 4.643 31,276 -0.07(-1.44%)
Oct 14, 2009 4.649 4.741 4.636 4.711 65,390 +0.03(+0.66%)
Oct 13, 2009 4.637 4.711 4.631 4.680 9,305 +0.03(+0.65%)
Oct 12, 2009 4.618 4.797 4.557 4.650 26,388 +0.09(+1.90%)
Oct 09, 2009 4.612 4.627 4.557 4.563 36,225 -0.06(-1.20%)
Oct 08, 2009 4.643 4.680 4.612 4.618 18,838 -0.09(-1.96%)
Oct 07, 2009 4.470 4.858 4.458 4.711 143,036 +0.38(+8.82%)
Oct 06, 2009 4.594 4.606 4.329 4.329 17,055 -0.35(-7.50%)
Oct 05, 2009 4.741 4.772 4.618 4.680 31,229 -0.18(-3.68%)
Oct 02, 2009 4.858 4.932 4.858 4.858 33,415 -0.07(-1.37%)
Oct 01, 2009 5.000 5.123 4.871 4.926 50,337 -0.11(-2.20%)
Sep 30, 2009 5.049 5.092 4.858 5.037 162,899 -0.01(-0.24%)
Sep 29, 2009 4.926 5.055 4.926 5.049 6,658 -0.02(-0.37%)
Sep 28, 2009 5.055 5.142 4.618 5.068 25,568 -0.01(-0.12%)
Sep 25, 2009 4.969 5.339 4.871 5.074 34,003 +0.25(+5.10%)
Sep 24, 2009 4.803 5.086 4.778 4.828 122,353 +0.01(+0.13%)
Sep 23, 2009 4.618 4.945 4.618 4.821 13,800 -0.04(-0.89%)
Sep 22, 2009 4.821 4.957 4.372 4.864 16,157 +0.20(+4.22%)
Sep 21, 2009 4.569 4.667 4.181 4.667 21,643 +0.13(+2.85%)
Sep 18, 2009 4.821 4.889 4.538 4.538 39,057 -0.41(-8.33%)
Sep 17, 2009 4.772 4.951 4.772 4.951 17,248 +0.15(+3.21%)
Sep 16, 2009 4.834 4.926 4.772 4.797 11,010 -0.14(-2.75%)
Sep 15, 2009 4.680 5.271 4.557 4.932 33,545 +0.23(+4.98%)
Sep 14, 2009 4.606 4.735 4.587 4.698 12,667 +0.12(+2.55%)
Sep 11, 2009 4.384 4.797 4.384 4.581 29,789 +0.01(+0.19%)
Sep 10, 2009 4.686 4.920 4.563 4.573 17,024 -0.06(-1.38%)
Sep 09, 2009 4.366 4.754 4.360 4.637 34,524 +0.33(+7.57%)
Sep 08, 2009 4.760 4.769 4.310 4.310 2,705 -0.34(-7.41%)
Sep 04, 2009 4.637 4.760 4.575 4.655 3,735 +0.11(+2.44%)
Sep 03, 2009 4.661 4.704 4.544 4.544 7,064 +0.02(+0.54%)
Sep 02, 2009 4.587 4.587 4.507 4.520 7,442 -0.07(-1.61%)
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.