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, 2012 10.55 10.55 10.33 10.37 67,771 -0.07(-0.66%)
Aug 30, 2012 10.47 10.59 10.38 10.43 6,564 -0.15(-1.42%)
Aug 29, 2012 10.58 10.70 10.43 10.59 51,158 +0.06(+0.54%)
Aug 27, 2012 10.62 10.74 10.43 10.53 28,969 -0.13(-1.18%)
Aug 24, 2012 10.25 10.75 10.25 10.65 11,156 +0.33(+3.22%)
Aug 23, 2012 10.34 10.50 10.21 10.32 65,158 -0.01(-0.12%)
Aug 22, 2012 10.45 10.45 10.33 10.33 3,875 -0.13(-1.26%)
Aug 21, 2012 10.45 10.54 10.31 10.47 26,684 +0.12(+1.15%)
Aug 20, 2012 10.39 10.47 10.25 10.35 5,804 -0.12(-1.14%)
Aug 17, 2012 10.37 10.53 10.26 10.47 12,334 +0.06(+0.60%)
Aug 16, 2012 10.46 10.49 10.18 10.40 10,416 -0.02(-0.18%)
Aug 15, 2012 10.39 10.53 9.908 10.42 41,118 +0.06(+0.54%)
Aug 14, 2012 10.49 10.65 9.044 10.37 26,168 -0.03(-0.24%)
Aug 13, 2012 10.49 10.50 10.15 10.39 27,093 -0.10(-0.96%)
Aug 10, 2012 10.46 10.72 10.43 10.49 6,460 -0.03(-0.24%)
Aug 09, 2012 10.30 10.65 10.29 10.52 11,314 +0.18(+1.70%)
Aug 08, 2012 10.15 10.42 10.13 10.34 10,145 +0.12(+1.16%)
Aug 07, 2012 10.23 10.25 9.112 10.22 61,703 +0.06(+0.55%)
Aug 06, 2012 9.649 10.25 9.649 10.17 19,379 +0.25(+2.52%)
Aug 03, 2012 9.393 10.22 9.393 9.917 34,451 +0.72(+7.87%)
Aug 02, 2012 9.661 9.661 9.050 9.193 23,776 -0.46(-4.78%)
Aug 01, 2012 9.667 10.01 9.530 9.655 72,581 +0.07(+0.78%)
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%)
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.