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 28, 2010 6.632 6.958 6.626 6.958 23,280 +0.33(+4.92%)
May 27, 2010 7.586 7.586 6.524 6.632 56,325 -0.74(-10.03%)
May 26, 2010 7.500 7.500 7.204 7.371 14,099 -0.07(-0.91%)
May 25, 2010 7.549 7.697 7.094 7.438 37,647 -0.20(-2.66%)
May 24, 2010 7.949 7.999 7.574 7.642 21,024 +0.03(+0.40%)
May 21, 2010 7.617 7.943 7.438 7.611 19,704 +0.05(+0.65%)
May 20, 2010 7.605 7.759 7.241 7.562 30,799 -0.07(-0.89%)
May 19, 2010 7.956 8.036 7.488 7.629 35,885 -0.30(-3.73%)
May 18, 2010 7.832 8.116 7.799 7.925 19,410 -0.09(-1.15%)
May 17, 2010 7.906 8.110 7.777 8.017 20,525 +0.12(+1.48%)
May 14, 2010 7.324 8.030 7.324 7.900 26,443 -0.01(-0.12%)
May 13, 2010 7.820 8.227 7.617 7.910 44,340 +0.06(+0.83%)
May 12, 2010 7.506 7.863 7.500 7.845 51,006 +0.49(+6.70%)
May 11, 2010 7.432 7.438 7.201 7.352 27,372 +0.31(+4.46%)
May 10, 2010 7.346 7.389 6.780 7.038 117,234 +0.07(+1.06%)
May 07, 2010 7.654 7.740 6.635 6.964 157,137 -0.75(-9.74%)
May 06, 2010 7.247 7.888 7.235 7.715 57,387 +0.02(+0.24%)
May 05, 2010 7.802 7.857 6.878 7.697 40,160 +0.00(+0.00%)
May 04, 2010 7.555 7.789 7.321 7.697 64,158 +0.15(+2.04%)
May 03, 2010 7.204 7.832 7.084 7.543 168,916 +0.31(+4.34%)
Apr 30, 2010 7.426 7.568 7.081 7.229 71,346 -0.12(-1.68%)
Apr 29, 2010 7.543 7.728 7.352 7.352 29,422 -0.11(-1.44%)
Apr 28, 2010 7.894 7.894 7.334 7.460 53,316 -0.39(-4.98%)
Apr 27, 2010 7.937 8.005 7.790 7.851 45,634 -0.12(-1.47%)
Apr 26, 2010 7.857 7.993 7.814 7.968 17,653 +0.17(+2.21%)
Apr 23, 2010 7.679 7.900 7.679 7.796 9,742 +0.13(+1.69%)
Apr 22, 2010 7.648 7.765 7.648 7.666 25,427 +0.00(+0.00%)
Apr 21, 2010 7.679 7.845 7.648 7.666 39,617 +0.05(+0.65%)
Apr 20, 2010 7.765 7.765 7.617 7.617 23,621 -0.13(-1.67%)
Apr 19, 2010 7.506 7.746 7.340 7.746 61,004 +0.33(+4.40%)
Apr 16, 2010 7.445 7.691 7.254 7.420 37,176 +0.06(+0.84%)
Apr 15, 2010 6.749 7.574 6.699 7.358 82,957 +0.59(+8.74%)
Apr 14, 2010 6.626 6.829 6.576 6.767 34,804 +0.17(+2.52%)
Apr 13, 2010 6.496 6.626 6.435 6.601 16,709 +0.14(+2.19%)
Apr 12, 2010 6.151 6.570 6.151 6.459 33,275 +0.08(+1.25%)
Apr 09, 2010 6.312 6.404 6.312 6.379 10,577 +0.07(+1.07%)
Apr 08, 2010 6.361 6.404 6.207 6.312 10,172 +0.01(+0.10%)
Apr 07, 2010 6.151 6.410 6.151 6.305 10,474 +0.00(+0.00%)
Apr 06, 2010 6.250 6.465 6.161 6.305 15,421 +0.01(+0.10%)
Apr 05, 2010 6.268 6.416 6.213 6.299 16,175 -0.05(-0.78%)
Apr 01, 2010 6.244 6.348 6.348 6.348 21,761 +0.10(+1.58%)
Mar 31, 2010 6.262 6.355 6.164 6.250 13,594 -0.06(-0.88%)
Mar 30, 2010 6.312 6.432 6.108 6.305 19,049 -0.01(-0.10%)
Mar 29, 2010 6.312 6.459 6.201 6.312 13,485 +0.05(+0.79%)
Mar 26, 2010 6.231 6.361 6.182 6.262 20,022 +0.03(+0.49%)
Mar 25, 2010 6.459 6.459 6.201 6.231 10,906 -0.23(-3.53%)
Mar 24, 2010 6.465 6.481 6.219 6.459 31,086 -0.07(-1.04%)
Mar 23, 2010 6.281 6.527 6.164 6.527 23,533 +0.21(+3.31%)
Mar 22, 2010 6.312 6.515 6.305 6.318 59,323 +0.01(+0.10%)
Mar 19, 2010 6.090 6.422 6.090 6.312 54,336 +0.05(+0.79%)
Mar 18, 2010 6.355 6.447 6.102 6.262 80,219 -0.01(-0.20%)
Mar 17, 2010 6.231 6.465 6.225 6.275 132,658 +0.04(+0.59%)
Mar 16, 2010 5.764 6.465 5.727 6.238 87,355 +0.45(+7.77%)
Mar 15, 2010 5.788 6.010 5.745 5.788 10,211 -0.07(-1.26%)
Mar 12, 2010 5.942 6.053 5.647 5.862 41,220 +0.00(+0.00%)
Mar 11, 2010 5.690 5.948 5.493 5.862 69,772 +0.20(+3.48%)
Mar 10, 2010 5.419 5.893 5.351 5.665 98,179 +0.31(+5.75%)
Mar 09, 2010 5.419 5.511 5.283 5.357 27,452 -0.07(-1.36%)
Mar 08, 2010 5.462 5.480 5.357 5.431 6,595 -0.06(-1.12%)
Mar 05, 2010 5.449 5.523 5.449 5.493 9,386 +0.04(+0.79%)
Mar 04, 2010 5.363 5.627 5.312 5.449 45,344 +0.06(+1.14%)
Mar 03, 2010 5.388 5.388 5.160 5.388 31,015 -0.03(-0.57%)
Mar 02, 2010 5.443 5.480 5.314 5.419 14,638 -0.01(-0.23%)
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.