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 (%)
Dec 31, 2004 11.64 11.71 11.61 11.70 10,718 +0.09(+0.74%)
Dec 30, 2004 11.66 11.76 11.59 11.61 16,889 -0.05(-0.42%)
Dec 29, 2004 11.70 11.73 11.58 11.66 21,436 -0.04(-0.37%)
Dec 28, 2004 11.63 11.82 11.61 11.71 49,207 +0.03(+0.27%)
Dec 27, 2004 11.56 11.73 11.51 11.67 13,804 +0.06(+0.52%)
Dec 23, 2004 11.70 11.70 11.51 11.61 5,034 -0.02(-0.16%)
Dec 22, 2004 11.75 11.85 11.63 11.63 13,804 -0.07(-0.58%)
Dec 21, 2004 11.37 11.70 11.37 11.70 6,008 +0.31(+2.70%)
Dec 20, 2004 11.27 11.48 11.27 11.39 12,342 +0.06(+0.54%)
Dec 17, 2004 11.39 11.39 11.26 11.33 67,883 -0.12(-1.02%)
Dec 16, 2004 11.54 11.60 11.42 11.45 32,805 -0.30(-2.57%)
Dec 15, 2004 11.80 11.80 11.58 11.75 91,756 +0.08(+0.68%)
Dec 14, 2004 11.79 12.16 11.66 11.67 270,560 -0.09(-0.73%)
Dec 13, 2004 11.36 11.75 11.24 11.75 134,305 +0.58(+5.18%)
Dec 10, 2004 11.18 11.21 11.00 11.18 74,379 +0.03(+0.28%)
Dec 09, 2004 11.24 11.31 10.90 11.15 49,694 -0.03(-0.28%)
Dec 08, 2004 11.36 11.66 11.08 11.18 39,788 +0.18(+1.68%)
Dec 07, 2004 10.89 11.24 10.84 10.99 82,662 +0.11(+1.02%)
Dec 06, 2004 10.84 10.93 10.81 10.88 19,325 +0.04(+0.40%)
Dec 03, 2004 10.84 10.87 10.81 10.84 29,394 -0.08(-0.73%)
Dec 02, 2004 10.74 10.92 10.73 10.92 29,232 +0.07(+0.62%)
Dec 01, 2004 10.71 11.29 10.57 10.85 31,668 +0.34(+3.28%)
Nov 30, 2004 10.47 10.53 10.42 10.50 192,445 +0.04(+0.35%)
Nov 29, 2004 10.49 10.53 10.46 10.47 44,173 -0.03(-0.29%)
Nov 26, 2004 10.28 10.62 10.28 10.50 30,531 +0.00(+0.00%)
Nov 24, 2004 10.32 10.62 10.26 10.50 154,605 +0.18(+1.79%)
Nov 23, 2004 10.14 10.31 10.10 10.31 30,044 +0.10(+1.03%)
Nov 22, 2004 10.65 10.71 10.02 10.21 119,364 -0.47(-4.44%)
Nov 19, 2004 10.83 10.83 10.65 10.68 7,957 -0.15(-1.42%)
Nov 18, 2004 10.81 10.84 10.70 10.84 25,172 +0.06(+0.57%)
Nov 17, 2004 10.77 10.81 10.74 10.78 24,035 +0.15(+1.45%)
Nov 16, 2004 10.72 10.79 10.62 10.62 18,351 -0.34(-3.09%)
Nov 15, 2004 11.02 11.02 10.72 10.96 25,659 -0.04(-0.39%)
Nov 12, 2004 10.38 11.00 10.38 11.00 7,957 +0.48(+4.56%)
Nov 11, 2004 10.67 10.67 10.07 10.52 24,197 -0.18(-1.73%)
Nov 10, 2004 10.70 10.81 10.67 10.71 4,709 +0.05(+0.46%)
Nov 09, 2004 10.92 11.03 10.66 10.66 5,034 -0.34(-3.13%)
Nov 08, 2004 10.65 11.16 10.65 11.00 3,572 -0.08(-0.72%)
Nov 05, 2004 11.02 11.08 11.01 11.08 103,449 +0.17(+1.52%)
Nov 04, 2004 10.89 10.94 10.85 10.92 59,926 +0.09(+0.85%)
Nov 03, 2004 10.66 10.88 10.66 10.82 149,733 +0.15(+1.44%)
Nov 02, 2004 10.82 10.92 10.67 10.67 6,496 -0.14(-1.31%)
Nov 01, 2004 10.84 10.90 10.59 10.81 11,692 -0.04(-0.37%)
Oct 29, 2004 10.49 10.94 10.18 10.85 281,116 +0.32(+3.07%)
Oct 28, 2004 11.40 11.41 10.28 10.53 254,807 -1.03(-8.95%)
Oct 27, 2004 11.40 11.70 11.31 11.56 11,205 -0.09(-0.79%)
Oct 26, 2004 11.15 11.66 11.15 11.66 32,480 +0.33(+2.88%)
Oct 25, 2004 11.13 11.33 11.13 11.33 3,410 +0.29(+2.62%)
Oct 22, 2004 11.15 11.16 11.02 11.04 8,607 -0.01(-0.11%)
Oct 21, 2004 11.17 11.18 11.05 11.05 12,829 -0.15(-1.37%)
Oct 20, 2004 11.06 11.21 11.01 11.21 4,547 +0.18(+1.68%)
Oct 19, 2004 10.85 11.16 10.71 11.02 4,709 +0.07(+0.67%)
Oct 18, 2004 10.50 11.05 10.50 10.95 9,744 +0.36(+3.43%)
Oct 15, 2004 10.41 10.63 10.41 10.58 14,940 +0.11(+1.06%)
Oct 14, 2004 11.03 11.19 10.28 10.47 28,744 -0.37(-3.41%)
Oct 13, 2004 11.11 11.27 10.78 10.84 18,513 -0.24(-2.16%)
Oct 12, 2004 11.33 11.39 10.68 11.08 22,898 -0.08(-0.72%)
Oct 11, 2004 11.29 11.29 11.00 11.16 24,360 +0.15(+1.34%)
Oct 08, 2004 11.21 11.33 11.02 11.02 146,810 -0.23(-2.08%)
Oct 07, 2004 11.37 11.39 11.24 11.25 25,659 -0.18(-1.56%)
Oct 06, 2004 11.68 11.68 11.41 11.43 35,403 +0.04(+0.38%)
Oct 05, 2004 11.39 11.48 11.28 11.39 46,446 -0.12(-1.06%)
Oct 04, 2004 11.67 11.67 11.39 11.51 8,607 -0.03(-0.27%)
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.