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 (%)
Jul 31, 2007 12.23 12.30 11.99 12.00 417,023 -0.26(-2.11%)
Jul 30, 2007 12.53 12.64 12.25 12.26 49,572 -0.22(-1.78%)
Jul 27, 2007 12.72 12.75 12.47 12.48 191,885 -0.20(-1.55%)
Jul 26, 2007 12.71 12.83 12.60 12.68 46,821 -0.05(-0.39%)
Jul 25, 2007 12.72 12.87 12.59 12.73 110,595 -0.13(-1.01%)
Jul 24, 2007 12.73 12.92 12.68 12.86 94,796 +0.11(+0.87%)
Jul 23, 2007 12.74 12.86 12.67 12.75 23,385 -0.01(-0.10%)
Jul 20, 2007 12.77 12.85 12.75 12.76 20,985 -0.02(-0.14%)
Jul 19, 2007 12.70 12.86 12.70 12.78 41,698 +0.12(+0.97%)
Jul 18, 2007 12.80 12.81 12.60 12.65 49,857 -0.17(-1.30%)
Jul 17, 2007 12.88 12.96 12.76 12.82 67,515 -0.08(-0.62%)
Jul 16, 2007 13.08 13.18 12.87 12.90 87,595 -0.30(-2.29%)
Jul 13, 2007 13.24 13.32 13.06 13.20 141,271 -0.05(-0.37%)
Jul 12, 2007 13.32 13.45 13.15 13.25 114,169 -0.09(-0.65%)
Jul 11, 2007 13.28 13.46 13.23 13.34 84,211 +0.06(+0.46%)
Jul 10, 2007 13.26 13.36 13.22 13.28 74,615 -0.05(-0.37%)
Jul 09, 2007 13.22 13.37 13.17 13.32 74,171 +0.05(+0.37%)
Jul 06, 2007 13.47 13.47 13.16 13.28 67,068 -0.15(-1.10%)
Jul 05, 2007 13.28 13.51 13.28 13.42 82,751 +0.12(+0.93%)
Jul 03, 2007 13.19 13.44 13.15 13.30 66,332 +0.16(+1.22%)
Jul 02, 2007 13.12 13.20 13.08 13.14 93,859 +0.02(+0.14%)
Jun 29, 2007 12.97 13.19 12.90 13.12 165,715 +0.09(+0.71%)
Jun 28, 2007 12.83 13.15 12.83 13.03 101,317 +0.15(+1.20%)
Jun 27, 2007 12.71 12.93 12.65 12.88 90,285 +0.10(+0.82%)
Jun 26, 2007 12.72 12.86 12.62 12.77 97,694 +0.06(+0.44%)
Jun 25, 2007 12.60 12.75 12.28 12.72 203,647 +0.12(+0.93%)
Jun 22, 2007 12.40 12.60 12.19 12.60 2,067,296 +0.18(+1.44%)
Jun 21, 2007 12.36 12.53 12.32 12.42 190,446 -0.02(-0.20%)
Jun 20, 2007 12.58 12.58 12.40 12.44 89,970 -0.09(-0.69%)
Jun 19, 2007 12.19 12.57 12.13 12.53 59,601 +0.26(+2.11%)
Jun 18, 2007 12.11 12.32 12.11 12.27 81,687 -0.01(-0.10%)
Jun 15, 2007 12.19 12.31 12.08 12.28 275,107 +0.34(+2.84%)
Jun 14, 2007 12.07 12.14 11.87 11.95 103,449 -0.20(-1.67%)
Jun 13, 2007 12.08 12.21 11.85 12.15 241,815 +0.12(+1.02%)
Jun 12, 2007 12.41 12.41 12.01 12.03 66,746 -0.41(-3.32%)
Jun 11, 2007 12.29 12.49 12.13 12.44 56,606 +0.09(+0.70%)
Jun 08, 2007 12.15 12.38 12.03 12.35 86,517 +0.15(+1.26%)
Jun 07, 2007 12.17 12.34 12.01 12.20 108,461 -0.06(-0.50%)
Jun 06, 2007 12.13 12.32 12.05 12.26 63,615 +0.01(+0.10%)
Jun 05, 2007 12.49 12.57 12.22 12.25 143,424 -0.33(-2.64%)
Jun 04, 2007 12.79 12.92 12.48 12.58 116,094 -0.28(-2.20%)
Jun 01, 2007 12.68 12.90 12.68 12.86 42,542 +0.18(+1.46%)
May 31, 2007 12.86 12.86 12.57 12.68 69,705 -0.22(-1.72%)
May 30, 2007 12.43 12.92 12.31 12.90 102,877 +0.36(+2.85%)
May 29, 2007 12.59 12.66 12.50 12.54 26,313 +0.01(+0.10%)
May 25, 2007 12.40 12.57 12.28 12.53 38,545 +0.16(+1.29%)
May 24, 2007 12.35 12.49 12.21 12.37 77,460 -0.01(-0.10%)
May 23, 2007 12.48 12.62 12.28 12.38 87,137 -0.17(-1.37%)
May 22, 2007 12.40 12.58 12.14 12.56 73,210 +0.14(+1.14%)
May 21, 2007 12.34 12.58 12.24 12.41 49,717 +0.03(+0.25%)
May 18, 2007 12.04 12.40 11.98 12.38 120,500 +0.41(+3.45%)
May 17, 2007 11.83 12.08 11.78 11.97 93,005 +0.07(+0.62%)
May 16, 2007 11.70 11.93 11.67 11.90 172,169 +0.33(+2.88%)
May 15, 2007 11.70 11.70 11.51 11.56 166,949 -0.20(-1.68%)
May 14, 2007 12.01 12.02 11.58 11.76 262,881 -0.31(-2.55%)
May 11, 2007 12.16 12.27 12.04 12.07 176,223 -0.02(-0.15%)
May 10, 2007 12.27 12.36 11.80 12.09 283,940 -0.18(-1.46%)
May 09, 2007 12.57 12.69 12.11 12.27 260,769 -0.47(-3.72%)
May 08, 2007 12.70 12.74 12.41 12.74 135,099 +0.01(+0.10%)
May 07, 2007 12.81 12.93 12.70 12.73 103,233 -0.15(-1.15%)
May 04, 2007 13.63 13.63 12.56 12.88 767,465 -1.87(-12.66%)
May 03, 2007 14.84 14.94 14.72 14.74 105,991 -0.03(-0.21%)
May 02, 2007 14.72 14.96 14.61 14.77 380,825 +0.05(+0.33%)
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.