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, 2016 15.75 16.21 15.75 15.95 72,027 +0.24(+1.51%)
Aug 30, 2016 15.57 15.74 15.57 15.71 19,097 +0.12(+0.76%)
Aug 29, 2016 15.58 15.61 15.41 15.60 17,427 +0.08(+0.49%)
Aug 26, 2016 15.76 15.99 15.46 15.52 11,241 -0.19(-1.19%)
Aug 25, 2016 15.50 15.90 15.49 15.71 22,110 +0.20(+1.26%)
Aug 24, 2016 15.48 15.55 15.43 15.51 12,459 +0.09(+0.61%)
Aug 23, 2016 15.38 15.49 15.38 15.42 17,831 +0.01(+0.06%)
Aug 22, 2016 15.38 15.53 15.27 15.41 26,001 +0.02(+0.11%)
Aug 19, 2016 15.42 15.51 15.37 15.39 32,561 -0.09(-0.60%)
Aug 18, 2016 15.36 15.55 15.28 15.49 51,075 +0.19(+1.22%)
Aug 17, 2016 15.43 15.43 15.29 15.30 10,632 -0.06(-0.39%)
Aug 16, 2016 15.32 15.43 15.32 15.36 16,437 -0.05(-0.33%)
Aug 15, 2016 15.28 15.49 15.28 15.41 16,514 +0.04(+0.28%)
Aug 12, 2016 15.35 15.44 15.35 15.37 15,870 -0.05(-0.33%)
Aug 11, 2016 15.53 15.54 15.38 15.42 22,480 +0.06(+0.39%)
Aug 10, 2016 15.60 15.68 15.26 15.36 20,057 -0.20(-1.31%)
Aug 09, 2016 15.78 15.78 15.43 15.56 26,173 -0.12(-0.76%)
Aug 08, 2016 15.78 15.78 15.60 15.68 17,935 +0.03(+0.16%)
Aug 05, 2016 15.48 15.88 15.39 15.66 28,712 +0.28(+1.82%)
Aug 04, 2016 15.47 15.65 15.27 15.38 42,383 -0.02(-0.11%)
Aug 03, 2016 15.54 15.75 15.18 15.39 40,604 -0.09(-0.60%)
Aug 02, 2016 15.73 15.91 15.43 15.49 47,872 -0.22(-1.39%)
Aug 01, 2016 15.54 15.75 15.37 15.70 33,709 +0.24(+1.58%)
Jul 29, 2016 15.62 15.72 15.36 15.46 38,024 +0.17(+1.10%)
Jul 28, 2016 15.33 15.34 15.20 15.29 27,702 +0.05(+0.33%)
Jul 27, 2016 15.04 15.31 14.87 15.24 46,038 +0.15(+1.00%)
Jul 26, 2016 15.01 15.16 14.80 15.09 34,742 +0.10(+0.67%)
Jul 25, 2016 15.11 15.11 14.78 14.99 37,601 -0.10(-0.67%)
Jul 22, 2016 14.88 15.44 14.82 15.09 51,031 +0.24(+1.64%)
Jul 21, 2016 14.76 14.98 14.61 14.85 23,029 -0.01(-0.06%)
Jul 20, 2016 14.85 14.95 14.65 14.85 37,683 +0.04(+0.28%)
Jul 19, 2016 14.60 14.84 14.60 14.81 43,305 +0.10(+0.69%)
Jul 18, 2016 14.71 14.89 14.65 14.71 27,524 -0.05(-0.34%)
Jul 15, 2016 14.88 14.88 14.70 14.76 54,631 -0.03(-0.17%)
Jul 14, 2016 14.61 15.01 14.53 14.79 35,904 +0.22(+1.50%)
Jul 13, 2016 14.36 14.71 14.18 14.57 24,832 +0.21(+1.47%)
Jul 12, 2016 14.10 14.51 13.96 14.36 42,516 +0.22(+1.55%)
Jul 11, 2016 14.00 14.16 13.80 14.14 29,465 +0.21(+1.51%)
Jul 08, 2016 13.73 14.09 13.72 13.93 51,388 +0.21(+1.54%)
Jul 07, 2016 13.62 13.73 13.46 13.72 12,489 -0.05(-0.37%)
Jul 05, 2016 13.86 13.86 13.57 13.77 16,636 -0.21(-1.51%)
Jul 01, 2016 13.70 13.98 13.98 13.98 31,471 +0.25(+1.84%)
Jun 30, 2016 13.58 13.83 13.50 13.73 52,504 +0.13(+0.93%)
Jun 29, 2016 12.96 13.78 12.96 13.60 41,882 +0.66(+5.07%)
Jun 28, 2016 12.76 12.94 12.76 12.94 20,883 +0.23(+1.79%)
Jun 27, 2016 12.43 12.86 12.39 12.71 25,013 +0.00(+0.00%)
Jun 24, 2016 12.18 12.88 12.10 12.71 256,505 -0.01(-0.07%)
Jun 23, 2016 12.81 12.81 12.50 12.72 12,932 +0.28(+2.23%)
Jun 22, 2016 12.61 12.69 12.42 12.45 7,177 -0.25(-1.99%)
Jun 21, 2016 12.58 12.75 12.58 12.70 4,180 +0.07(+0.53%)
Jun 20, 2016 12.65 12.90 12.51 12.63 18,516 +0.19(+1.56%)
Jun 17, 2016 12.33 12.53 12.33 12.44 34,564 +0.08(+0.68%)
Jun 16, 2016 12.39 12.48 12.19 12.35 14,391 -0.10(-0.81%)
Jun 15, 2016 12.54 12.74 12.43 12.45 12,777 +0.02(+0.14%)
Jun 14, 2016 12.38 12.90 12.07 12.44 10,221 -0.02(-0.14%)
Jun 13, 2016 12.84 12.84 12.27 12.45 17,778 -0.32(-2.51%)
Jun 10, 2016 12.82 12.88 12.68 12.77 19,173 +0.05(+0.40%)
Jun 09, 2016 12.58 12.80 12.58 12.72 10,299 +0.00(+0.00%)
Jun 08, 2016 12.64 12.95 12.56 12.72 11,291 -0.01(-0.07%)
Jun 07, 2016 12.94 13.04 12.59 12.73 11,922 -0.26(-2.01%)
Jun 06, 2016 12.61 13.11 12.61 12.99 18,752 +0.32(+2.53%)
Jun 03, 2016 12.59 12.84 12.55 12.67 18,262 +0.01(+0.07%)
Jun 02, 2016 12.72 12.75 12.60 12.66 13,670 -0.17(-1.31%)
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.