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 30, 2013 15.57 15.87 15.45 15.53 0 -0.06(-0.41%)
Aug 29, 2013 15.53 15.83 15.09 15.60 85,427 +0.06(+0.37%)
Aug 28, 2013 15.65 15.77 15.32 15.54 0 -0.14(-0.89%)
Aug 27, 2013 15.67 15.85 15.43 15.68 55,015 -0.15(-0.93%)
Aug 26, 2013 15.50 16.07 15.47 15.83 0 +0.42(+2.73%)
Aug 23, 2013 15.71 15.71 15.26 15.41 0 -0.30(-1.91%)
Aug 22, 2013 15.57 15.72 15.37 15.71 14,699 +0.24(+1.53%)
Aug 21, 2013 15.50 15.94 15.30 15.47 0 -0.10(-0.66%)
Aug 20, 2013 15.24 15.65 15.24 15.57 24,012 +0.34(+2.26%)
Aug 19, 2013 15.39 15.51 14.98 15.23 70,027 -0.19(-1.24%)
Aug 16, 2013 15.18 15.61 15.18 15.42 0 +0.20(+1.34%)
Aug 15, 2013 15.29 15.56 15.21 15.21 27,633 -0.20(-1.32%)
Aug 14, 2013 15.43 15.78 15.24 15.42 44,161 -0.06(-0.37%)
Aug 13, 2013 15.65 15.93 15.14 15.48 15,727 -0.17(-1.10%)
Aug 12, 2013 15.47 15.76 15.25 15.65 36,188 +0.15(+0.95%)
Aug 09, 2013 15.28 15.69 15.12 15.50 49,648 +0.20(+1.33%)
Aug 08, 2013 15.69 15.69 15.10 15.30 20,667 -0.23(-1.48%)
Aug 07, 2013 15.53 15.79 15.50 15.53 26,125 +0.06(+0.41%)
Aug 06, 2013 15.21 15.74 15.04 15.46 86,519 +0.29(+1.88%)
Aug 05, 2013 14.75 15.23 14.67 15.18 34,983 +0.44(+3.02%)
Aug 02, 2013 14.84 14.85 14.68 14.73 26,503 -0.18(-1.19%)
Aug 01, 2013 14.66 15.04 14.14 14.91 121,476 +0.39(+2.67%)
Jul 31, 2013 15.10 15.14 14.52 14.52 0 -0.61(-4.03%)
Jul 30, 2013 15.30 15.30 14.86 15.13 0 -0.04(-0.25%)
Jul 29, 2013 15.33 15.41 15.10 15.17 0 -0.16(-1.04%)
Jul 26, 2013 15.49 15.49 15.27 15.33 0 -0.31(-1.99%)
Jul 25, 2013 15.34 15.71 15.31 15.64 0 +0.34(+2.20%)
Jul 24, 2013 15.39 15.62 15.18 15.30 0 -0.04(-0.25%)
Jul 23, 2013 15.33 15.39 15.20 15.34 0 +0.08(+0.54%)
Jul 22, 2013 15.11 15.40 15.06 15.26 0 +0.20(+1.31%)
Jul 19, 2013 14.79 15.16 14.61 15.06 0 +0.23(+1.54%)
Jul 18, 2013 14.12 14.90 14.12 14.83 0 +0.85(+6.08%)
Jul 17, 2013 14.65 14.74 13.91 13.98 58,325 -0.61(-4.18%)
Jul 16, 2013 13.79 14.64 13.69 14.59 0 +0.85(+6.19%)
Jul 15, 2013 13.65 13.77 13.62 13.74 0 +0.09(+0.65%)
Jul 12, 2013 13.69 13.82 13.45 13.65 0 -0.09(-0.65%)
Jul 11, 2013 13.82 13.82 13.57 13.74 0 +0.03(+0.23%)
Jul 10, 2013 13.77 13.84 13.68 13.71 0 -0.06(-0.46%)
Jul 09, 2013 13.83 13.88 13.70 13.77 0 +0.08(+0.56%)
Jul 08, 2013 13.82 14.02 13.52 13.70 0 -0.12(-0.87%)
Jul 05, 2013 14.00 14.04 13.58 13.82 0 +0.10(+0.74%)
Jul 03, 2013 13.73 13.77 13.59 13.72 0 -0.05(-0.37%)
Jul 02, 2013 14.95 15.04 13.48 13.77 0 -1.12(-7.51%)
Jul 01, 2013 14.49 15.02 14.49 14.89 0 +0.43(+2.94%)
Jun 28, 2013 14.14 14.55 14.14 14.46 70,811 +0.23(+1.65%)
Jun 27, 2013 13.41 14.29 13.41 14.23 0 +0.98(+7.38%)
Jun 26, 2013 13.48 13.74 13.20 13.25 0 -0.09(-0.67%)
Jun 25, 2013 13.46 13.75 13.29 13.34 0 +0.11(+0.82%)
Jun 24, 2013 13.42 13.47 13.13 13.23 0 -0.30(-2.25%)
Jun 21, 2013 13.97 14.04 13.36 13.53 153,853 -0.41(-2.96%)
Jun 20, 2013 14.14 14.24 13.84 13.95 0 -0.41(-2.87%)
Jun 19, 2013 14.60 14.68 14.36 14.36 0 -0.20(-1.35%)
Jun 18, 2013 14.61 14.67 14.47 14.56 0 -0.10(-0.65%)
Jun 17, 2013 15.44 15.46 14.35 14.65 0 -0.60(-3.95%)
Jun 14, 2013 15.39 15.44 14.66 15.25 0 -0.12(-0.78%)
Jun 13, 2013 14.89 15.43 14.52 15.37 15,679 +0.46(+3.11%)
Jun 12, 2013 15.03 15.06 14.56 14.91 72,013 -0.03(-0.21%)
Jun 11, 2013 15.37 15.37 14.94 14.94 6,805 -0.58(-3.76%)
Jun 10, 2013 15.04 15.76 15.04 15.53 0 +0.56(+3.78%)
Jun 07, 2013 15.00 15.16 14.77 14.96 0 +0.16(+1.07%)
Jun 06, 2013 14.73 14.84 14.17 14.80 44,054 +0.20(+1.35%)
Jun 05, 2013 14.61 14.97 14.32 14.61 0 -0.11(-0.73%)
Jun 04, 2013 14.57 15.13 14.50 14.71 0 +0.14(+0.96%)
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.