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 24, 2011 7.137 7.211 7.106 7.130 24,686 +0.05(+0.70%)
May 23, 2011 7.174 7.174 7.008 7.081 22,758 -0.24(-3.24%)
May 20, 2011 7.352 7.420 7.315 7.318 42,761 -0.09(-1.21%)
May 19, 2011 7.377 7.420 7.229 7.408 60,362 +0.07(+1.01%)
May 18, 2011 7.352 7.371 7.235 7.334 31,197 +0.00(+0.00%)
May 17, 2011 7.352 7.451 7.124 7.334 42,563 -0.05(-0.67%)
May 16, 2011 7.592 7.691 7.383 7.383 347,013 -0.29(-3.77%)
May 13, 2011 7.814 7.820 7.663 7.672 18,807 -0.13(-1.66%)
May 12, 2011 7.635 7.808 7.500 7.802 21,977 +0.16(+2.10%)
May 11, 2011 7.623 7.691 7.623 7.642 20,585 -0.06(-0.72%)
May 10, 2011 7.346 7.949 7.346 7.697 34,255 +0.39(+5.40%)
May 09, 2011 7.272 7.312 7.211 7.303 8,284 +0.03(+0.42%)
May 06, 2011 7.094 7.309 7.094 7.272 24,480 +0.17(+2.43%)
May 05, 2011 7.081 7.235 7.081 7.100 56,755 -0.02(-0.35%)
May 04, 2011 7.101 7.321 7.087 7.124 21,456 -0.20(-2.77%)
May 03, 2011 7.383 7.408 7.303 7.328 8,508 -0.06(-0.75%)
May 02, 2011 7.438 7.506 7.383 7.383 9,625 -0.12(-1.64%)
Apr 29, 2011 7.328 7.543 7.328 7.506 12,649 +0.20(+2.70%)
Apr 28, 2011 7.241 7.309 7.149 7.309 8,056 +0.01(+0.17%)
Apr 27, 2011 7.260 7.297 7.229 7.297 6,232 +0.01(+0.17%)
Apr 26, 2011 7.211 7.284 7.204 7.284 8,922 +0.08(+1.11%)
Apr 25, 2011 7.284 7.389 7.143 7.204 8,545 -0.17(-2.34%)
Apr 21, 2011 7.377 7.377 7.305 7.377 4,186 +0.07(+0.93%)
Apr 20, 2011 7.211 7.309 7.094 7.309 37,371 +0.31(+4.40%)
Apr 19, 2011 7.020 7.075 6.958 7.001 19,262 +0.04(+0.62%)
Apr 18, 2011 7.050 7.106 6.903 6.958 12,722 -0.23(-3.25%)
Apr 15, 2011 6.952 7.217 6.952 7.192 27,354 +0.22(+3.09%)
Apr 14, 2011 7.235 7.235 6.952 6.977 38,432 -0.30(-4.06%)
Apr 13, 2011 7.697 7.697 7.266 7.272 25,870 -0.33(-4.37%)
Apr 12, 2011 7.956 7.956 7.586 7.605 23,682 -0.25(-3.21%)
Apr 11, 2011 8.042 8.042 7.802 7.857 19,686 -0.14(-1.77%)
Apr 08, 2011 8.140 8.140 7.974 7.999 17,665 -0.02(-0.31%)
Apr 07, 2011 8.023 8.122 8.023 8.023 9,112 -0.01(-0.15%)
Apr 06, 2011 7.808 8.066 7.808 8.036 64,570 +0.39(+5.07%)
Apr 05, 2011 7.605 7.654 7.574 7.648 11,465 +0.02(+0.32%)
Apr 04, 2011 7.518 7.623 7.518 7.623 18,989 +0.10(+1.31%)
Apr 01, 2011 7.672 7.697 7.451 7.525 18,000 -0.07(-0.97%)
Mar 31, 2011 7.315 7.611 7.315 7.598 32,306 +0.24(+3.26%)
Mar 30, 2011 7.358 7.401 7.161 7.358 34,407 +0.16(+2.22%)
Mar 29, 2011 7.321 7.321 7.137 7.198 16,738 -0.14(-1.93%)
Mar 28, 2011 7.395 7.451 7.340 7.340 22,198 -0.12(-1.57%)
Mar 25, 2011 7.506 7.506 7.432 7.457 10,431 +0.00(+0.00%)
Mar 24, 2011 7.321 7.481 7.321 7.457 19,338 +0.12(+1.68%)
Mar 23, 2011 7.266 7.401 7.266 7.334 23,739 +0.02(+0.34%)
Mar 22, 2011 7.321 7.364 7.291 7.309 24,840 -0.04(-0.59%)
Mar 21, 2011 7.235 7.463 6.835 7.352 28,613 +0.39(+5.57%)
Mar 18, 2011 6.786 6.983 6.755 6.964 97,630 +0.18(+2.63%)
Mar 17, 2011 7.081 7.081 6.736 6.786 25,990 -0.11(-1.61%)
Mar 16, 2011 7.328 7.408 6.884 6.896 26,909 -0.47(-6.35%)
Mar 15, 2011 7.340 7.531 7.340 7.364 7,946 -0.21(-2.76%)
Mar 14, 2011 7.574 7.703 7.537 7.574 19,866 -0.07(-0.89%)
Mar 11, 2011 7.389 7.796 7.328 7.642 61,499 +0.30(+4.02%)
Mar 10, 2011 7.598 7.598 7.346 7.346 21,326 -0.33(-4.33%)
Mar 09, 2011 7.728 7.863 7.679 7.679 51,021 -0.06(-0.72%)
Mar 08, 2011 7.611 7.839 7.611 7.734 25,540 +0.09(+1.21%)
Mar 07, 2011 7.728 7.802 7.432 7.642 43,786 +0.01(+0.16%)
Mar 04, 2011 7.715 7.869 7.611 7.629 50,927 -0.06(-0.80%)
Mar 03, 2011 6.835 7.771 6.829 7.691 41,207 +0.91(+13.44%)
Mar 02, 2011 6.767 6.780 6.652 6.780 9,779 +0.02(+0.36%)
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.