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 (%)
Mar 30, 2007 13.23 13.49 13.01 13.47 103,217 +0.28(+2.10%)
Mar 29, 2007 13.05 13.20 13.00 13.20 38,013 +0.25(+1.95%)
Mar 28, 2007 12.94 13.05 12.88 12.94 381,774 -0.05(-0.38%)
Mar 27, 2007 13.29 13.43 12.91 12.99 124,025 -0.36(-2.68%)
Mar 26, 2007 13.52 13.55 13.24 13.35 51,651 -0.20(-1.45%)
Mar 23, 2007 13.49 13.60 13.22 13.55 75,407 +0.07(+0.50%)
Mar 22, 2007 13.61 13.63 13.31 13.48 36,611 -0.12(-0.86%)
Mar 21, 2007 13.23 13.60 13.00 13.60 25,607 +0.41(+3.08%)
Mar 20, 2007 12.83 13.21 12.83 13.19 24,808 +0.33(+2.59%)
Mar 19, 2007 12.87 12.96 12.76 12.86 142,206 +0.07(+0.53%)
Mar 16, 2007 12.98 12.98 12.63 12.79 193,361 -0.20(-1.52%)
Mar 15, 2007 12.72 13.01 12.69 12.99 49,784 +0.29(+2.28%)
Mar 14, 2007 12.68 12.82 12.46 12.70 97,994 -0.02(-0.14%)
Mar 13, 2007 13.37 13.31 12.67 12.72 87,181 -0.66(-4.93%)
Mar 12, 2007 13.21 13.42 13.18 13.37 57,660 +0.07(+0.56%)
Mar 09, 2007 13.44 13.58 13.19 13.30 39,778 -0.01(-0.05%)
Mar 08, 2007 13.55 13.56 13.24 13.31 59,903 -0.15(-1.14%)
Mar 07, 2007 13.55 13.55 13.43 13.46 75,428 -0.08(-0.59%)
Mar 06, 2007 13.60 13.60 13.42 13.54 74,189 +0.08(+0.59%)
Mar 05, 2007 13.16 13.65 13.08 13.46 103,066 +0.20(+1.53%)
Mar 02, 2007 13.64 13.65 13.21 13.26 152,510 -0.45(-3.28%)
Mar 01, 2007 13.82 14.14 13.70 13.71 102,340 -0.41(-2.92%)
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%)
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.