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, 2012 10.93 11.02 10.73 10.89 16,328 -0.04(-0.40%)
Nov 29, 2012 10.96 10.99 10.73 10.93 15,326 +0.11(+1.05%)
Nov 28, 2012 10.76 10.86 10.42 10.82 18,468 +0.05(+0.47%)
Nov 27, 2012 10.91 11.02 10.69 10.77 13,926 -0.25(-2.28%)
Nov 26, 2012 10.95 11.13 10.90 11.02 24,104 +0.14(+1.33%)
Nov 23, 2012 10.96 11.33 10.62 10.88 60,123 +0.00(+0.00%)
Nov 21, 2012 11.17 11.17 10.78 10.88 10,944 +0.10(+0.93%)
Nov 20, 2012 10.95 11.12 10.61 10.78 37,935 -0.20(-1.78%)
Nov 19, 2012 11.22 11.29 10.86 10.97 22,138 -0.16(-1.47%)
Nov 16, 2012 11.18 11.32 9.712 11.13 47,385 -0.13(-1.12%)
Nov 15, 2012 10.69 11.33 10.61 11.26 24,801 +0.52(+4.86%)
Nov 14, 2012 11.10 11.10 10.22 10.74 130,613 -0.37(-3.34%)
Nov 13, 2012 11.42 11.57 10.95 11.11 29,021 -0.19(-1.67%)
Nov 12, 2012 11.92 11.92 11.22 11.30 41,039 -0.53(-4.52%)
Nov 09, 2012 11.49 11.92 11.49 11.83 21,455 +0.24(+2.06%)
Nov 08, 2012 11.62 11.79 11.27 11.59 32,678 -0.02(-0.16%)
Nov 07, 2012 12.05 12.16 11.59 11.61 38,888 -0.60(-4.93%)
Nov 06, 2012 12.77 12.88 12.15 12.21 32,812 -0.55(-4.32%)
Nov 05, 2012 12.90 13.10 12.67 12.77 24,471 -0.10(-0.78%)
Nov 02, 2012 13.73 13.73 12.80 12.87 56,069 -0.86(-6.26%)
Nov 01, 2012 13.92 13.94 13.64 13.73 68,467 -0.43(-3.05%)
Oct 31, 2012 13.33 14.39 13.24 14.16 143,933 +0.88(+6.61%)
Oct 26, 2012 12.80 13.28 13.28 13.28 59,197 +0.41(+3.16%)
Oct 25, 2012 12.83 12.89 12.68 12.87 7,132 +0.19(+1.53%)
Oct 24, 2012 12.77 12.77 12.64 12.68 5,878 -0.04(-0.30%)
Oct 23, 2012 12.67 12.84 12.49 12.72 48,147 -0.16(-1.27%)
Oct 19, 2012 13.64 13.64 12.70 12.88 84,225 -0.90(-6.51%)
Oct 18, 2012 13.14 13.85 13.14 13.78 42,687 +0.61(+4.67%)
Oct 17, 2012 13.17 13.32 12.91 13.16 21,041 +0.02(+0.14%)
Oct 16, 2012 12.90 13.21 12.81 13.14 58,624 +0.36(+2.84%)
Oct 15, 2012 13.15 13.29 12.67 12.78 87,750 -0.29(-2.21%)
Oct 12, 2012 13.09 13.21 12.97 13.07 46,127 -0.06(-0.43%)
Oct 11, 2012 13.27 13.30 13.08 13.12 9,259 -0.04(-0.29%)
Oct 10, 2012 13.07 13.27 13.06 13.16 31,803 +0.15(+1.16%)
Oct 09, 2012 13.32 13.32 12.84 13.01 60,186 -0.34(-2.54%)
Oct 08, 2012 13.39 13.47 13.28 13.35 13,521 -0.06(-0.47%)
Oct 05, 2012 13.42 13.58 13.21 13.41 100,186 +0.01(+0.05%)
Oct 04, 2012 13.18 13.47 13.07 13.41 67,676 +0.29(+2.25%)
Oct 03, 2012 13.46 13.58 13.06 13.11 70,380 -0.36(-2.70%)
Oct 02, 2012 13.36 13.69 13.30 13.47 55,133 +0.08(+0.56%)
Oct 01, 2012 13.32 13.57 13.29 13.40 41,458 +0.11(+0.80%)
Sep 28, 2012 13.61 13.66 13.29 13.29 37,129 -0.42(-3.06%)
Sep 27, 2012 13.19 13.85 13.19 13.71 88,842 +0.64(+4.89%)
Sep 26, 2012 13.08 13.31 12.88 13.07 91,374 -0.04(-0.29%)
Sep 25, 2012 12.68 13.22 12.48 13.11 71,413 +0.46(+3.67%)
Sep 24, 2012 12.95 13.28 12.40 12.65 185,266 -0.20(-1.56%)
Sep 21, 2012 12.88 14.46 12.53 12.85 420,183 +0.25(+1.99%)
Sep 20, 2012 12.00 12.61 11.85 12.60 288,987 +0.57(+4.74%)
Sep 19, 2012 11.88 12.18 11.79 12.03 41,755 +0.16(+1.37%)
Sep 18, 2012 11.68 12.00 11.59 11.86 28,231 +0.17(+1.45%)
Sep 17, 2012 11.37 11.87 11.22 11.69 22,290 +0.29(+2.58%)
Sep 14, 2012 11.21 11.77 11.00 11.40 151,156 +0.25(+2.25%)
Sep 13, 2012 10.74 11.46 10.71 11.15 62,691 +0.38(+3.49%)
Sep 12, 2012 10.90 11.12 10.65 10.77 65,951 -0.19(-1.77%)
Sep 11, 2012 10.80 11.07 10.80 10.97 32,654 +0.21(+1.92%)
Sep 10, 2012 10.76 10.95 10.65 10.76 54,753 +0.05(+0.47%)
Sep 07, 2012 10.87 10.94 10.64 10.71 40,210 -0.16(-1.44%)
Sep 06, 2012 10.54 10.96 10.43 10.87 67,637 +0.36(+3.46%)
Sep 05, 2012 10.46 10.57 10.40 10.50 24,757 +0.08(+0.72%)
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.