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, 2012 9.692 9.767 9.524 9.580 40,290 -0.16(-1.66%)
Jul 30, 2012 9.804 9.917 9.667 9.742 27,797 -0.09(-0.89%)
Jul 27, 2012 9.723 9.954 9.574 9.829 21,837 +0.19(+1.94%)
Jul 26, 2012 9.567 9.704 9.293 9.642 37,758 +0.27(+2.86%)
Jul 25, 2012 9.524 9.549 9.268 9.374 16,185 -0.03(-0.33%)
Jul 24, 2012 9.617 9.617 9.075 9.405 58,033 -0.11(-1.18%)
Jul 23, 2012 9.480 9.655 9.262 9.518 21,892 -0.02(-0.20%)
Jul 20, 2012 10.39 10.39 9.530 9.536 45,773 -0.96(-9.15%)
Jul 19, 2012 10.66 10.68 10.45 10.50 9,525 -0.15(-1.41%)
Jul 18, 2012 10.70 10.86 10.52 10.65 40,074 -0.04(-0.41%)
Jul 17, 2012 10.42 10.79 10.40 10.69 25,844 +0.31(+3.00%)
Jul 16, 2012 10.47 10.51 10.24 10.38 10,506 -0.13(-1.25%)
Jul 13, 2012 10.74 10.81 10.43 10.51 47,438 +0.03(+0.24%)
Jul 12, 2012 10.45 10.52 10.27 10.48 28,611 -0.02(-0.18%)
Jul 11, 2012 10.48 10.63 10.41 10.50 42,801 +0.05(+0.48%)
Jul 10, 2012 10.24 10.65 10.21 10.45 183,596 +0.26(+2.51%)
Jul 09, 2012 10.22 10.23 10.13 10.20 8,845 +0.01(+0.12%)
Jul 06, 2012 10.02 10.38 10.02 10.18 22,611 +0.04(+0.43%)
Jul 05, 2012 10.20 10.28 10.04 10.14 42,265 -0.12(-1.21%)
Jul 03, 2012 10.20 10.40 10.13 10.27 26,132 +0.10(+0.98%)
Jul 02, 2012 10.32 10.44 9.734 10.17 88,804 -0.06(-0.55%)
Jun 29, 2012 9.823 10.80 9.761 10.22 201,992 +0.52(+5.33%)
Jun 28, 2012 9.642 9.711 9.599 9.705 22,943 +0.00(+0.00%)
Jun 27, 2012 9.667 9.817 9.661 9.705 94,249 +0.03(+0.32%)
Jun 26, 2012 9.642 9.823 9.530 9.674 75,132 -0.04(-0.45%)
Jun 25, 2012 9.605 9.823 9.549 9.717 70,932 -0.03(-0.32%)
Jun 22, 2012 9.561 9.967 9.530 9.748 199,935 +0.19(+1.96%)
Jun 21, 2012 9.599 9.755 9.461 9.561 48,740 -0.07(-0.71%)
Jun 20, 2012 9.792 9.792 9.461 9.630 47,754 -0.16(-1.59%)
Jun 19, 2012 9.605 9.792 9.443 9.786 52,169 +0.19(+1.95%)
Jun 18, 2012 9.062 9.657 9.012 9.599 110,313 +0.43(+4.69%)
Jun 15, 2012 8.956 9.187 8.950 9.168 104,414 +0.17(+1.94%)
Jun 14, 2012 8.894 9.031 8.850 8.994 44,794 +0.08(+0.91%)
Jun 13, 2012 8.844 8.987 8.844 8.913 47,271 +0.02(+0.21%)
Jun 12, 2012 8.782 8.981 8.682 8.894 75,976 +0.22(+2.59%)
Jun 11, 2012 9.044 9.044 8.669 8.669 46,489 -0.24(-2.73%)
Jun 08, 2012 8.844 9.044 8.800 8.913 62,373 +0.04(+0.42%)
Jun 07, 2012 9.044 9.044 8.807 8.875 41,661 -0.17(-1.86%)
Jun 06, 2012 8.969 9.044 8.856 9.044 49,689 +0.09(+0.97%)
Jun 05, 2012 9.000 9.037 8.850 8.956 51,529 -0.02(-0.21%)
Jun 04, 2012 8.906 9.973 8.669 8.975 72,971 +0.09(+1.05%)
Jun 01, 2012 8.763 9.009 8.570 8.881 92,320 -0.11(-1.18%)
May 31, 2012 8.595 9.034 8.595 8.987 82,166 +0.27(+3.15%)
May 30, 2012 8.869 8.987 8.713 8.713 43,519 -0.25(-2.78%)
May 29, 2012 8.900 9.031 8.701 8.963 63,526 +0.16(+1.84%)
May 25, 2012 8.832 8.981 8.707 8.800 45,780 -0.04(-0.49%)
May 24, 2012 8.950 8.994 8.520 8.844 93,693 -0.04(-0.42%)
May 23, 2012 8.657 9.012 8.595 8.881 56,327 +0.13(+1.50%)
May 22, 2012 8.994 9.175 8.726 8.750 20,400 -0.22(-2.43%)
May 21, 2012 9.044 9.044 8.819 8.969 38,813 -0.04(-0.48%)
May 18, 2012 8.676 9.118 8.676 9.012 80,117 +0.26(+2.92%)
May 17, 2012 8.744 9.002 8.663 8.757 42,759 -0.17(-1.96%)
May 16, 2012 8.944 9.044 8.772 8.931 42,575 -0.01(-0.07%)
May 15, 2012 8.900 8.997 8.701 8.938 35,518 +0.03(+0.35%)
May 14, 2012 9.012 9.132 8.906 8.906 48,239 -0.24(-2.59%)
May 11, 2012 9.006 9.168 8.869 9.143 72,941 +0.04(+0.48%)
May 10, 2012 9.168 9.168 9.012 9.100 4,308 -0.01(-0.07%)
May 09, 2012 9.168 9.168 9.044 9.106 6,831 -0.12(-1.28%)
May 08, 2012 8.844 9.281 8.844 9.224 29,368 +0.38(+4.30%)
May 07, 2012 8.707 9.197 8.279 8.844 87,608 +0.11(+1.21%)
May 04, 2012 8.887 9.148 8.509 8.738 77,708 -0.14(-1.61%)
May 03, 2012 9.055 9.095 8.838 8.881 49,756 -0.22(-2.46%)
May 02, 2012 9.043 9.142 8.974 9.105 12,058 -0.02(-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.