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 29, 2014 13.92 13.92 13.92 13.92 23,446 +0.01(+0.05%)
Aug 28, 2014 13.88 13.97 13.79 13.91 40,125 -0.07(-0.50%)
Aug 27, 2014 14.00 14.00 13.93 13.98 38,764 -0.01(-0.05%)
Aug 26, 2014 13.96 14.03 13.93 13.99 36,242 +0.01(+0.10%)
Aug 25, 2014 14.08 14.19 13.88 13.98 31,149 +0.02(+0.15%)
Aug 22, 2014 13.97 14.07 13.93 13.96 40,598 -0.08(-0.60%)
Aug 21, 2014 13.93 14.16 13.86 14.04 34,822 +0.09(+0.66%)
Aug 20, 2014 13.93 14.05 13.87 13.95 32,062 +0.01(+0.10%)
Aug 19, 2014 14.05 14.05 14.05 13.93 19,373 -0.07(-0.50%)
Aug 18, 2014 13.90 14.07 13.79 14.00 39,633 +0.21(+1.53%)
Aug 15, 2014 13.77 13.85 13.74 13.79 61,865 +0.21(+1.55%)
Aug 14, 2014 13.55 13.80 13.55 13.58 33,456 +0.07(+0.52%)
Aug 13, 2014 13.65 13.65 13.34 13.51 23,588 +0.13(+0.95%)
Aug 12, 2014 13.32 13.50 13.32 13.39 27,646 +0.06(+0.48%)
Aug 11, 2014 13.08 13.41 12.96 13.32 29,557 +0.23(+1.72%)
Aug 08, 2014 12.95 13.20 12.86 13.10 24,102 +0.12(+0.92%)
Aug 07, 2014 13.16 13.18 12.94 12.98 23,278 -0.14(-1.05%)
Aug 06, 2014 12.85 13.20 12.85 13.11 39,130 +0.20(+1.57%)
Aug 05, 2014 12.84 13.01 12.69 12.91 36,981 +0.01(+0.05%)
Aug 04, 2014 13.02 13.16 12.70 12.90 37,321 +0.03(+0.22%)
Aug 01, 2014 12.86 13.07 12.65 12.88 37,553 +0.01(+0.11%)
Jul 31, 2014 13.21 13.23 12.86 12.86 29,416 -0.47(-3.51%)
Jul 30, 2014 13.05 13.35 12.83 13.33 67,203 +0.50(+3.92%)
Jul 29, 2014 13.03 13.76 12.83 12.83 19,602 -0.11(-0.86%)
Jul 28, 2014 12.83 13.00 12.58 12.94 28,976 +0.06(+0.43%)
Jul 25, 2014 12.84 12.97 12.58 12.88 29,577 -0.10(-0.75%)
Jul 24, 2014 13.35 13.49 12.87 12.98 16,257 -0.41(-3.03%)
Jul 23, 2014 13.41 13.46 13.29 13.39 28,482 +0.08(+0.58%)
Jul 22, 2014 13.28 13.64 13.28 13.31 20,871 +0.07(+0.53%)
Jul 21, 2014 13.46 13.50 13.18 13.24 15,219 -0.27(-2.02%)
Jul 18, 2014 13.39 13.66 13.28 13.51 24,730 +0.06(+0.42%)
Jul 17, 2014 12.76 14.19 12.52 13.46 141,889 +0.66(+5.13%)
Jul 16, 2014 13.14 13.14 12.77 12.80 27,042 -0.23(-1.77%)
Jul 15, 2014 13.11 13.21 12.95 13.03 20,612 -0.10(-0.80%)
Jul 14, 2014 13.01 13.28 12.83 13.14 31,585 +0.23(+1.79%)
Jul 11, 2014 12.72 12.93 12.58 12.90 17,184 +0.17(+1.32%)
Jul 10, 2014 12.74 12.83 12.65 12.74 15,967 -0.20(-1.57%)
Jul 09, 2014 12.88 13.00 12.58 12.94 21,961 +0.08(+0.65%)
Jul 08, 2014 12.86 13.00 12.58 12.86 44,307 +0.01(+0.05%)
Jul 07, 2014 13.02 13.02 12.69 12.85 29,993 -0.20(-1.55%)
Jul 03, 2014 12.87 13.05 13.05 13.05 8,153 +0.19(+1.47%)
Jul 02, 2014 12.77 13.02 12.77 12.86 19,051 +0.01(+0.11%)
Jul 01, 2014 12.92 13.38 12.83 12.85 47,753 +0.13(+1.04%)
Jun 30, 2014 12.58 12.88 12.37 12.72 33,967 +0.07(+0.55%)
Jun 27, 2014 12.86 13.01 12.64 12.65 84,101 -0.33(-2.53%)
Jun 26, 2014 12.60 13.00 12.44 12.97 19,213 +0.34(+2.71%)
Jun 25, 2014 12.37 12.77 12.37 12.63 24,948 +0.20(+1.57%)
Jun 24, 2014 12.35 12.55 12.32 12.44 29,056 +0.08(+0.68%)
Jun 23, 2014 12.55 12.55 12.35 12.35 16,450 -0.23(-1.83%)
Jun 20, 2014 12.60 12.63 12.49 12.58 53,352 +0.08(+0.61%)
Jun 19, 2014 12.62 12.79 12.36 12.51 25,292 -0.13(-1.00%)
Jun 18, 2014 12.60 12.77 12.41 12.63 31,761 +0.05(+0.39%)
Jun 17, 2014 12.49 12.70 12.31 12.58 38,633 +0.03(+0.22%)
Jun 16, 2014 13.04 13.04 12.42 12.55 56,223 -0.52(-3.96%)
Jun 13, 2014 13.22 13.26 13.04 13.07 19,311 -0.04(-0.32%)
Jun 12, 2014 13.27 13.28 13.04 13.11 24,108 -0.22(-1.68%)
Jun 11, 2014 13.65 13.65 13.30 13.34 33,479 -0.26(-1.90%)
Jun 10, 2014 13.74 13.77 13.46 13.60 18,310 -0.27(-1.92%)
Jun 06, 2014 13.58 14.08 13.53 13.86 51,545 +0.36(+2.64%)
Jun 05, 2014 13.53 13.58 13.37 13.51 79,882 -0.05(-0.36%)
Jun 04, 2014 13.67 13.76 13.42 13.55 26,624 -0.20(-1.47%)
Jun 03, 2014 13.88 13.95 13.61 13.76 34,034 -0.29(-2.04%)
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.