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 (%)
May 31, 2007 12.86 12.86 12.57 12.68 69,705 -0.22(-1.72%)
May 30, 2007 12.43 12.92 12.31 12.90 102,877 +0.36(+2.85%)
May 29, 2007 12.59 12.66 12.50 12.54 26,313 +0.01(+0.10%)
May 25, 2007 12.40 12.57 12.28 12.53 38,545 +0.16(+1.29%)
May 24, 2007 12.35 12.49 12.21 12.37 77,460 -0.01(-0.10%)
May 23, 2007 12.48 12.62 12.28 12.38 87,137 -0.17(-1.37%)
May 22, 2007 12.40 12.58 12.14 12.56 73,210 +0.14(+1.14%)
May 21, 2007 12.34 12.58 12.24 12.41 49,717 +0.03(+0.25%)
May 18, 2007 12.04 12.40 11.98 12.38 120,500 +0.41(+3.45%)
May 17, 2007 11.83 12.08 11.78 11.97 93,005 +0.07(+0.62%)
May 16, 2007 11.70 11.93 11.67 11.90 172,169 +0.33(+2.88%)
May 15, 2007 11.70 11.70 11.51 11.56 166,949 -0.20(-1.68%)
May 14, 2007 12.01 12.02 11.58 11.76 262,881 -0.31(-2.55%)
May 11, 2007 12.16 12.27 12.04 12.07 176,223 -0.02(-0.15%)
May 10, 2007 12.27 12.36 11.80 12.09 283,940 -0.18(-1.46%)
May 09, 2007 12.57 12.69 12.11 12.27 260,769 -0.47(-3.72%)
May 08, 2007 12.70 12.74 12.41 12.74 135,099 +0.01(+0.10%)
May 07, 2007 12.81 12.93 12.70 12.73 103,233 -0.15(-1.15%)
May 04, 2007 13.63 13.63 12.56 12.88 767,465 -1.87(-12.66%)
May 03, 2007 14.84 14.94 14.72 14.74 105,991 -0.03(-0.21%)
May 02, 2007 14.72 14.96 14.61 14.77 380,825 +0.05(+0.33%)
May 01, 2007 14.48 14.73 14.19 14.72 143,900 +0.31(+2.14%)
Apr 30, 2007 14.24 14.46 14.00 14.41 112,995 +0.14(+0.99%)
Apr 27, 2007 13.94 14.32 13.81 14.27 500,952 +0.41(+2.93%)
Apr 26, 2007 13.57 13.87 13.42 13.87 79,883 +0.30(+2.22%)
Apr 25, 2007 13.10 13.57 13.10 13.57 85,781 +0.34(+2.56%)
Apr 24, 2007 13.31 13.31 13.15 13.23 89,223 -0.10(-0.74%)
Apr 23, 2007 13.57 13.61 13.29 13.32 64,375 -0.28(-2.04%)
Apr 20, 2007 13.88 13.88 13.58 13.60 82,477 -0.07(-0.50%)
Apr 19, 2007 13.46 13.76 13.35 13.67 61,179 +0.07(+0.50%)
Apr 18, 2007 13.36 13.65 13.36 13.60 48,669 +0.22(+1.61%)
Apr 17, 2007 13.44 13.50 13.25 13.39 22,780 -0.07(-0.55%)
Apr 16, 2007 13.14 13.49 13.13 13.46 40,022 +0.42(+3.21%)
Apr 13, 2007 13.00 13.08 12.94 13.04 15,061 +0.02(+0.14%)
Apr 12, 2007 13.00 13.04 12.93 13.02 75,729 -0.01(-0.09%)
Apr 11, 2007 13.18 13.28 12.93 13.04 74,189 -0.10(-0.75%)
Apr 10, 2007 13.06 13.31 13.06 13.13 27,559 +0.06(+0.42%)
Apr 09, 2007 13.32 13.45 13.08 13.08 142,682 -0.25(-1.85%)
Apr 05, 2007 13.45 13.45 13.26 13.32 35,608 -0.09(-0.69%)
Apr 04, 2007 13.66 13.66 13.40 13.42 29,090 -0.34(-2.51%)
Apr 03, 2007 13.45 13.76 13.44 13.76 44,374 +0.33(+2.48%)
Apr 02, 2007 13.52 13.52 13.21 13.43 56,408 -0.04(-0.32%)
Mar 30, 2007 13.23 13.49 13.01 13.47 103,217 +0.28(+2.10%)
Mar 29, 2007 13.05 13.20 13.00 13.20 38,013 +0.25(+1.95%)
Mar 28, 2007 12.94 13.05 12.88 12.94 381,774 -0.05(-0.38%)
Mar 27, 2007 13.29 13.43 12.91 12.99 124,025 -0.36(-2.68%)
Mar 26, 2007 13.52 13.55 13.24 13.35 51,651 -0.20(-1.45%)
Mar 23, 2007 13.49 13.60 13.22 13.55 75,407 +0.07(+0.50%)
Mar 22, 2007 13.61 13.63 13.31 13.48 36,611 -0.12(-0.86%)
Mar 21, 2007 13.23 13.60 13.00 13.60 25,607 +0.41(+3.08%)
Mar 20, 2007 12.83 13.21 12.83 13.19 24,808 +0.33(+2.59%)
Mar 19, 2007 12.87 12.96 12.76 12.86 142,206 +0.07(+0.53%)
Mar 16, 2007 12.98 12.98 12.63 12.79 193,361 -0.20(-1.52%)
Mar 15, 2007 12.72 13.01 12.69 12.99 49,784 +0.29(+2.28%)
Mar 14, 2007 12.68 12.82 12.46 12.70 97,994 -0.02(-0.14%)
Mar 13, 2007 13.37 13.31 12.67 12.72 87,181 -0.66(-4.93%)
Mar 12, 2007 13.21 13.42 13.18 13.37 57,660 +0.07(+0.56%)
Mar 09, 2007 13.44 13.58 13.19 13.30 39,778 -0.01(-0.05%)
Mar 08, 2007 13.55 13.56 13.24 13.31 59,903 -0.15(-1.14%)
Mar 07, 2007 13.55 13.55 13.43 13.46 75,428 -0.08(-0.59%)
Mar 06, 2007 13.60 13.60 13.42 13.54 74,189 +0.08(+0.59%)
Mar 05, 2007 13.16 13.65 13.08 13.46 103,066 +0.20(+1.53%)
Mar 02, 2007 13.64 13.65 13.21 13.26 152,510 -0.45(-3.28%)
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.