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 29, 2011 7.605 7.734 7.451 7.685 21,534 -0.02(-0.24%)
Jul 28, 2011 7.746 7.746 7.666 7.703 24,425 -0.02(-0.24%)
Jul 27, 2011 7.457 7.913 7.457 7.722 38,653 +0.20(+2.62%)
Jul 26, 2011 7.691 7.691 7.488 7.525 13,122 -0.12(-1.53%)
Jul 25, 2011 7.611 7.728 7.598 7.642 20,397 -0.07(-0.96%)
Jul 22, 2011 7.777 7.857 7.679 7.715 10,739 -0.13(-1.65%)
Jul 21, 2011 7.697 7.845 7.598 7.845 18,968 +0.16(+2.08%)
Jul 20, 2011 7.752 7.777 7.666 7.685 17,903 -0.12(-1.50%)
Jul 19, 2011 7.771 7.832 7.666 7.802 30,063 +0.09(+1.12%)
Jul 18, 2011 7.746 7.752 7.629 7.715 11,824 -0.06(-0.79%)
Jul 15, 2011 7.722 7.936 7.722 7.777 32,501 +0.07(+0.88%)
Jul 14, 2011 7.845 7.845 7.555 7.709 23,652 -0.19(-2.42%)
Jul 13, 2011 7.648 7.925 7.642 7.900 20,473 +0.14(+1.83%)
Jul 12, 2011 7.746 7.856 7.666 7.759 22,573 +0.00(+0.00%)
Jul 11, 2011 7.728 7.826 7.654 7.759 42,430 -0.11(-1.41%)
Jul 08, 2011 7.765 7.888 7.438 7.869 33,794 -0.04(-0.47%)
Jul 07, 2011 7.605 7.919 7.531 7.906 72,554 +0.20(+2.64%)
Jul 06, 2011 7.765 7.765 7.469 7.703 35,554 -0.06(-0.71%)
Jul 05, 2011 7.635 7.765 7.481 7.759 171,828 +0.14(+1.78%)
Jul 01, 2011 7.746 7.746 7.475 7.623 47,253 -0.17(-2.13%)
Jun 30, 2011 7.937 7.937 7.759 7.789 35,038 -0.16(-2.01%)
Jun 29, 2011 7.949 7.974 7.857 7.949 15,342 +0.03(+0.39%)
Jun 28, 2011 7.592 7.931 7.574 7.919 26,763 +0.33(+4.30%)
Jun 27, 2011 7.026 7.592 7.026 7.592 36,468 +0.54(+7.59%)
Jun 24, 2011 6.989 7.057 6.767 7.057 285,804 +0.10(+1.42%)
Jun 23, 2011 6.896 7.001 6.773 6.958 26,559 -0.05(-0.70%)
Jun 22, 2011 7.204 7.204 7.001 7.007 54,032 -0.22(-2.98%)
Jun 21, 2011 7.217 7.235 6.958 7.223 37,923 +0.05(+0.69%)
Jun 20, 2011 7.143 7.254 7.001 7.174 32,462 +0.09(+1.30%)
Jun 17, 2011 7.328 7.328 7.001 7.081 85,075 -0.14(-2.00%)
Jun 16, 2011 7.346 7.364 7.204 7.226 38,516 -0.08(-1.14%)
Jun 15, 2011 7.303 7.358 7.278 7.309 15,817 -0.10(-1.33%)
Jun 14, 2011 7.475 7.475 7.211 7.408 58,917 +0.04(+0.50%)
Jun 13, 2011 7.592 7.592 7.371 7.371 22,539 -0.16(-2.13%)
Jun 10, 2011 7.543 7.611 7.451 7.531 121,672 -0.09(-1.21%)
Jun 09, 2011 7.623 7.666 7.562 7.623 40,028 -0.01(-0.16%)
Jun 08, 2011 7.500 7.759 7.500 7.635 46,147 +0.10(+1.31%)
Jun 07, 2011 7.438 7.574 7.438 7.537 10,616 +0.17(+2.34%)
Jun 06, 2011 7.389 7.525 7.241 7.364 34,685 -0.14(-1.89%)
Jun 03, 2011 7.328 7.623 7.328 7.506 93,357 +0.38(+5.27%)
May 24, 2011 7.137 7.211 7.106 7.130 24,686 +0.05(+0.70%)
May 23, 2011 7.174 7.174 7.008 7.081 22,758 -0.24(-3.24%)
May 20, 2011 7.352 7.420 7.315 7.318 42,761 -0.09(-1.21%)
May 19, 2011 7.377 7.420 7.229 7.408 60,362 +0.07(+1.01%)
May 18, 2011 7.352 7.371 7.235 7.334 31,197 +0.00(+0.00%)
May 17, 2011 7.352 7.451 7.124 7.334 42,563 -0.05(-0.67%)
May 16, 2011 7.592 7.691 7.383 7.383 347,013 -0.29(-3.77%)
May 13, 2011 7.814 7.820 7.663 7.672 18,807 -0.13(-1.66%)
May 12, 2011 7.635 7.808 7.500 7.802 21,977 +0.16(+2.10%)
May 11, 2011 7.623 7.691 7.623 7.642 20,585 -0.06(-0.72%)
May 10, 2011 7.346 7.949 7.346 7.697 34,255 +0.39(+5.40%)
May 09, 2011 7.272 7.312 7.211 7.303 8,284 +0.03(+0.42%)
May 06, 2011 7.094 7.309 7.094 7.272 24,480 +0.17(+2.43%)
May 05, 2011 7.081 7.235 7.081 7.100 56,755 -0.02(-0.35%)
May 04, 2011 7.101 7.321 7.087 7.124 21,456 -0.20(-2.77%)
May 03, 2011 7.383 7.408 7.303 7.328 8,508 -0.06(-0.75%)
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.