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 (%)
Aug 31, 2005 13.84 14.16 13.84 14.16 25,951 +0.11(+0.79%)
Aug 30, 2005 14.16 14.16 13.86 14.05 37,146 -0.07(-0.52%)
Aug 29, 2005 14.04 14.16 13.82 14.13 45,028 +0.01(+0.04%)
Aug 26, 2005 13.98 14.16 13.55 14.12 57,222 +0.09(+0.61%)
Aug 25, 2005 14.07 14.10 13.98 14.03 13,441 -0.02(-0.17%)
Aug 24, 2005 14.10 14.15 13.96 14.06 58,521 -0.04(-0.31%)
Aug 23, 2005 14.02 14.16 13.99 14.10 93,536 -0.06(-0.43%)
Aug 22, 2005 14.02 14.16 14.01 14.16 23,377 +0.00(+0.00%)
Aug 19, 2005 14.16 14.18 14.07 14.16 16,089 +0.01(+0.04%)
Aug 18, 2005 14.01 14.16 14.01 14.16 33,355 +0.12(+0.83%)
Aug 17, 2005 14.00 14.16 13.98 14.04 25,648 -0.12(-0.87%)
Aug 16, 2005 14.10 14.16 13.63 14.16 152,078 +0.00(+0.00%)
Aug 15, 2005 14.23 14.23 14.10 14.16 15,665 -0.09(-0.60%)
Aug 12, 2005 14.63 14.63 14.11 14.25 190,740 -0.25(-1.74%)
Aug 11, 2005 14.10 14.78 14.10 14.50 94,100 +0.39(+2.75%)
Aug 10, 2005 14.16 14.32 14.10 14.11 75,168 +0.01(+0.04%)
Aug 09, 2005 13.59 14.24 13.59 14.11 57,345 +0.38(+2.78%)
Aug 08, 2005 13.55 13.73 13.55 13.73 49,556 +0.33(+2.44%)
Aug 05, 2005 13.92 14.25 13.24 13.40 99,214 -0.30(-2.20%)
Aug 04, 2005 13.72 13.74 13.64 13.70 27,908 +0.02(+0.13%)
Aug 03, 2005 13.70 13.76 13.67 13.68 10,632 -0.15(-1.07%)
Aug 02, 2005 13.70 13.89 13.67 13.83 21,777 +0.13(+0.94%)
Aug 01, 2005 13.75 13.76 13.66 13.70 26,900 +0.01(+0.09%)
Jul 29, 2005 13.81 13.85 13.66 13.69 45,035 -0.11(-0.80%)
Jul 28, 2005 13.61 13.85 13.55 13.80 61,960 +0.23(+1.68%)
Jul 27, 2005 13.50 13.61 13.42 13.57 2,850 -0.01(-0.05%)
Jul 26, 2005 13.56 13.60 13.43 13.58 7,478 +0.07(+0.50%)
Jul 25, 2005 13.56 13.56 13.50 13.51 7,057 -0.05(-0.36%)
Jul 22, 2005 13.42 13.56 13.28 13.56 6,200 +0.32(+2.42%)
Jul 21, 2005 13.53 13.53 13.18 13.24 25,220 -0.16(-1.19%)
Jul 20, 2005 13.04 13.53 13.04 13.40 61,398 +0.31(+2.35%)
Jul 19, 2005 12.95 13.16 12.87 13.09 6,319 +0.01(+0.05%)
Jul 18, 2005 13.60 13.60 12.95 13.08 17,927 -0.37(-2.72%)
Jul 15, 2005 13.03 13.56 12.68 13.45 48,169 +0.21(+1.61%)
Jul 14, 2005 13.37 13.37 12.97 13.24 17,740 -0.02(-0.14%)
Jul 13, 2005 13.28 13.36 13.13 13.26 6,393 -0.06(-0.46%)
Jul 12, 2005 13.55 13.55 13.28 13.32 49,641 -0.15(-1.14%)
Jul 11, 2005 13.18 13.47 13.18 13.47 22,578 +0.25(+1.86%)
Jul 08, 2005 12.81 13.32 12.81 13.23 18,994 +0.47(+3.72%)
Jul 07, 2005 12.56 12.84 12.56 12.75 6,299 -0.07(-0.58%)
Jul 06, 2005 12.93 12.99 12.83 12.83 9,709 -0.10(-0.81%)
Jul 05, 2005 12.28 12.93 12.28 12.93 56,028 +0.53(+4.27%)
Jul 01, 2005 12.35 12.55 12.32 12.40 35,403 +0.02(+0.20%)
Jun 30, 2005 12.38 12.56 12.25 12.38 31,954 -0.04(-0.35%)
Jun 29, 2005 12.60 12.60 12.41 12.42 15,920 -0.18(-1.47%)
Jun 28, 2005 12.12 12.60 12.07 12.60 40,720 +0.57(+4.71%)
Jun 27, 2005 12.00 12.14 11.89 12.04 8,688 +0.04(+0.31%)
Jun 24, 2005 11.91 12.06 11.85 12.00 98,406 +0.02(+0.21%)
Jun 23, 2005 11.86 12.12 11.85 11.98 30,953 -0.09(-0.77%)
Jun 22, 2005 12.00 12.07 11.98 12.07 7,873 -0.06(-0.51%)
Jun 21, 2005 11.99 12.20 11.88 12.13 32,399 +0.06(+0.51%)
Jun 20, 2005 12.04 12.39 11.75 12.07 125,696 +0.01(+0.10%)
Jun 17, 2005 8.842 12.32 8.842 12.06 100,508 -0.55(-4.35%)
Jun 16, 2005 12.46 12.60 12.41 12.60 8,152 +0.01(+0.10%)
Jun 15, 2005 12.60 12.60 12.46 12.59 45,154 +0.00(+0.00%)
Jun 14, 2005 12.57 12.60 12.57 12.59 32,022 +0.00(+0.00%)
Jun 13, 2005 12.53 12.59 12.38 12.59 10,185 +0.15(+1.24%)
Jun 10, 2005 12.38 12.44 12.30 12.44 45,460 -0.07(-0.54%)
Jun 09, 2005 12.33 12.53 12.33 12.51 22,892 +0.16(+1.30%)
Jun 08, 2005 12.65 12.67 12.33 12.35 42,753 -0.13(-1.04%)
Jun 07, 2005 12.54 12.56 12.45 12.48 10,320 -0.10(-0.83%)
Jun 06, 2005 12.85 12.85 12.58 12.58 23,114 -0.25(-1.97%)
Jun 03, 2005 12.81 12.90 12.81 12.83 12,543 -0.04(-0.33%)
Jun 02, 2005 12.48 12.90 12.48 12.88 37,826 +0.25(+2.00%)
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.