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 (%)
Feb 28, 2007 14.03 14.16 13.95 14.12 138,823 +0.04(+0.31%)
Feb 27, 2007 14.00 14.14 13.93 14.08 166,360 -0.02(-0.17%)
Feb 26, 2007 14.11 14.14 14.05 14.10 39,965 -0.02(-0.13%)
Feb 23, 2007 14.16 14.17 13.94 14.12 42,713 +0.03(+0.22%)
Feb 22, 2007 14.15 14.19 13.79 14.09 84,109 -0.07(-0.52%)
Feb 21, 2007 13.85 14.16 13.82 14.16 131,112 +0.05(+0.35%)
Feb 20, 2007 14.00 14.16 14.00 14.11 106,312 +0.04(+0.26%)
Feb 16, 2007 13.95 14.13 13.49 14.08 178,970 +0.63(+4.72%)
Feb 15, 2007 13.77 13.82 13.41 13.44 49,430 -0.16(-1.18%)
Feb 14, 2007 13.53 13.76 13.53 13.60 53,121 +0.06(+0.41%)
Feb 13, 2007 13.77 13.77 13.55 13.55 90,707 -0.18(-1.35%)
Feb 12, 2007 13.92 13.94 13.71 13.73 62,698 -0.14(-0.98%)
Feb 09, 2007 14.12 14.24 13.72 13.87 50,112 -0.33(-2.30%)
Feb 08, 2007 14.22 14.29 14.08 14.19 30,950 -0.09(-0.65%)
Feb 07, 2007 14.33 14.33 14.19 14.29 60,198 -0.01(-0.04%)
Feb 06, 2007 14.47 14.56 14.21 14.29 90,441 -0.10(-0.73%)
Feb 05, 2007 14.46 14.59 14.32 14.40 54,418 -0.13(-0.89%)
Feb 02, 2007 14.45 14.53 14.27 14.53 56,504 +0.10(+0.73%)
Feb 01, 2007 14.45 14.47 14.33 14.42 31,551 -0.01(-0.04%)
Jan 31, 2007 14.25 14.47 14.08 14.43 57,481 +0.06(+0.39%)
Jan 30, 2007 14.30 14.42 14.19 14.37 52,108 +0.08(+0.56%)
Jan 29, 2007 13.66 14.29 13.61 14.29 63,200 +0.57(+4.17%)
Jan 26, 2007 13.60 13.73 13.37 13.72 63,068 +0.12(+0.86%)
Jan 25, 2007 13.66 13.85 13.55 13.60 50,159 -0.09(-0.67%)
Jan 24, 2007 13.73 13.89 13.66 13.69 102,004 -0.04(-0.31%)
Jan 23, 2007 13.91 13.94 13.73 13.74 123,377 -0.15(-1.06%)
Jan 22, 2007 14.11 14.13 13.87 13.89 89,546 -0.27(-1.91%)
Jan 19, 2007 14.33 14.45 14.08 14.16 72,689 -0.18(-1.29%)
Jan 18, 2007 14.70 14.76 14.33 14.34 96,938 -0.40(-2.72%)
Jan 17, 2007 14.48 14.84 14.43 14.74 63,770 +0.17(+1.14%)
Jan 16, 2007 14.51 14.59 14.43 14.57 76,984 +0.00(+0.00%)
Jan 12, 2007 14.34 14.59 14.22 14.57 41,754 +0.20(+1.37%)
Jan 11, 2007 14.27 14.44 14.13 14.38 67,141 +0.11(+0.78%)
Jan 10, 2007 14.22 14.33 14.14 14.27 31,522 -0.07(-0.47%)
Jan 09, 2007 14.26 14.36 13.82 14.33 56,949 +0.07(+0.52%)
Jan 08, 2007 14.56 14.56 14.01 14.26 63,175 -0.25(-1.70%)
Jan 05, 2007 14.94 14.98 14.47 14.51 67,953 -0.47(-3.16%)
Jan 04, 2007 14.91 14.99 14.78 14.98 59,019 +0.08(+0.54%)
Jan 03, 2007 14.88 14.98 14.67 14.90 127,954 +0.10(+0.71%)
Dec 29, 2006 14.90 14.90 14.70 14.80 93,094 -0.07(-0.50%)
Dec 28, 2006 14.93 14.99 14.78 14.87 46,212 -0.06(-0.37%)
Dec 27, 2006 14.60 15.02 14.60 14.93 39,939 +0.32(+2.19%)
Dec 26, 2006 14.22 14.62 14.22 14.61 33,982 +0.44(+3.13%)
Dec 22, 2006 14.17 14.29 14.12 14.16 70,027 +0.04(+0.26%)
Dec 21, 2006 14.16 14.25 13.98 14.13 262,134 -0.06(-0.43%)
Dec 20, 2006 13.71 14.20 13.64 14.19 117,310 +0.49(+3.55%)
Dec 19, 2006 13.44 13.70 13.44 13.70 61,688 +0.17(+1.27%)
Dec 18, 2006 13.33 13.55 13.33 13.53 64,752 +0.27(+2.04%)
Dec 15, 2006 13.43 13.53 13.20 13.26 128,725 -0.17(-1.24%)
Dec 14, 2006 13.33 13.53 13.28 13.42 54,404 +0.09(+0.65%)
Dec 13, 2006 13.29 13.36 13.27 13.34 25,402 +0.06(+0.46%)
Dec 12, 2006 13.35 13.36 13.21 13.28 108,201 -0.02(-0.14%)
Dec 11, 2006 13.21 13.36 13.21 13.29 248,044 +0.07(+0.56%)
Dec 08, 2006 13.24 13.24 13.21 13.22 270,865 +0.01(+0.05%)
Dec 07, 2006 13.29 13.45 13.20 13.21 131,361 -0.02(-0.19%)
Dec 06, 2006 13.27 13.33 13.16 13.24 618,706 -0.08(-0.60%)
Dec 05, 2006 13.46 13.46 13.29 13.32 83,480 -0.05(-0.37%)
Dec 04, 2006 13.31 13.42 13.23 13.37 66,889 +0.03(+0.23%)
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.