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, 2013 14.98 15.08 14.73 14.84 9,919 -0.33(-2.18%)
May 30, 2013 15.23 15.23 14.47 15.17 9,708 +0.07(+0.46%)
May 29, 2013 14.96 15.20 14.66 15.10 48,908 -0.01(-0.04%)
May 28, 2013 15.14 15.20 14.94 15.11 74,517 +0.27(+1.84%)
May 24, 2013 14.04 14.92 14.00 14.83 0 +0.68(+4.80%)
May 23, 2013 13.97 14.16 13.64 14.16 0 +0.09(+0.63%)
May 22, 2013 14.92 15.08 14.03 14.07 0 -0.88(-5.90%)
May 21, 2013 15.12 15.20 14.88 14.95 0 -0.12(-0.80%)
May 20, 2013 15.08 15.08 14.90 15.07 0 -0.10(-0.67%)
May 17, 2013 14.84 15.20 14.75 15.17 0 +0.37(+2.49%)
May 16, 2013 15.02 15.23 14.68 14.80 46,625 -0.37(-2.43%)
May 15, 2013 15.92 16.14 14.88 15.17 0 -0.76(-4.74%)
May 13, 2013 16.28 16.47 15.62 15.93 0 -0.34(-2.07%)
May 10, 2013 15.87 16.40 15.84 16.26 0 +0.42(+2.64%)
May 09, 2013 15.82 15.98 15.74 15.84 0 -0.02(-0.12%)
May 08, 2013 16.28 16.29 15.81 15.86 0 -0.51(-3.14%)
May 07, 2013 16.36 16.42 15.90 16.38 0 +0.00(+0.00%)
May 06, 2013 16.07 16.42 16.07 16.38 0 +0.36(+2.25%)
May 03, 2013 15.88 16.07 15.85 16.02 0 +0.40(+2.55%)
May 02, 2013 15.21 15.81 15.21 15.62 0 +0.49(+3.22%)
May 01, 2013 15.29 15.78 15.11 15.13 0 -0.19(-1.24%)
Apr 30, 2013 14.98 15.47 14.98 15.32 0 +0.45(+3.02%)
Apr 29, 2013 14.76 14.88 14.54 14.87 8,127 +0.25(+1.69%)
Apr 26, 2013 15.31 15.31 14.49 14.63 24,253 -0.71(-4.62%)
Apr 25, 2013 14.97 15.76 14.96 15.33 46,864 +0.36(+2.41%)
Apr 24, 2013 14.96 15.17 14.95 14.97 14,935 +0.04(+0.30%)
Apr 23, 2013 14.28 14.94 14.27 14.93 15,068 +0.73(+5.17%)
Apr 22, 2013 14.64 14.70 14.11 14.20 21,479 -0.30(-2.09%)
Apr 19, 2013 14.03 15.01 14.03 14.50 30,079 +0.49(+3.47%)
Apr 18, 2013 13.11 14.17 12.79 14.01 63,806 +0.97(+7.42%)
Apr 17, 2013 13.53 13.77 12.71 13.04 48,044 -0.60(-4.40%)
Apr 16, 2013 13.53 14.26 13.35 13.65 29,589 +0.30(+2.28%)
Apr 15, 2013 14.40 14.52 13.27 13.34 114,666 -1.14(-7.90%)
Apr 12, 2013 14.48 14.87 14.29 14.49 78,734 -0.21(-1.42%)
Apr 11, 2013 14.57 14.93 14.57 14.70 18,808 +0.06(+0.43%)
Apr 10, 2013 13.99 14.76 13.99 14.63 26,766 +0.73(+5.28%)
Apr 09, 2013 14.16 14.40 13.88 13.90 25,847 -0.28(-1.96%)
Apr 08, 2013 14.34 14.40 13.80 14.18 22,028 -0.06(-0.44%)
Apr 05, 2013 14.25 14.61 13.42 14.24 61,803 -0.21(-1.49%)
Apr 04, 2013 14.55 14.82 14.35 14.46 28,132 -0.03(-0.22%)
Apr 03, 2013 14.46 14.70 14.21 14.49 58,458 +0.10(+0.70%)
Apr 02, 2013 14.81 15.08 14.36 14.39 28,624 -0.26(-1.77%)
Apr 01, 2013 14.68 14.81 14.23 14.64 42,161 -0.02(-0.13%)
Mar 28, 2013 14.94 15.16 14.58 14.66 73,517 -0.25(-1.65%)
Mar 27, 2013 14.83 14.92 14.62 14.91 15,635 +0.00(+0.00%)
Mar 26, 2013 14.57 14.94 14.43 14.91 30,340 +0.27(+1.81%)
Mar 25, 2013 14.21 14.95 14.17 14.64 52,602 +0.52(+3.72%)
Mar 22, 2013 13.77 14.32 13.77 14.12 51,585 +0.45(+3.28%)
Mar 21, 2013 13.37 13.73 13.28 13.67 37,102 +0.23(+1.74%)
Mar 20, 2013 13.42 13.55 13.15 13.44 28,357 +0.14(+1.05%)
Mar 19, 2013 13.34 13.56 13.24 13.30 35,472 +0.04(+0.29%)
Mar 18, 2013 13.21 13.34 13.11 13.26 18,303 +0.01(+0.05%)
Mar 15, 2013 13.85 14.23 13.13 13.25 139,539 -0.56(-4.07%)
Mar 14, 2013 13.42 13.88 13.42 13.82 71,817 +0.36(+2.68%)
Mar 13, 2013 13.42 13.59 13.42 13.46 6,582 +0.06(+0.42%)
Mar 12, 2013 13.12 13.40 13.04 13.40 23,384 +0.24(+1.83%)
Mar 11, 2013 13.61 13.65 13.09 13.16 48,167 -0.37(-2.76%)
Mar 08, 2013 13.23 13.66 13.16 13.53 31,290 +0.44(+3.33%)
Mar 07, 2013 13.59 13.59 12.86 13.10 56,960 -0.36(-2.68%)
Mar 06, 2013 13.40 13.59 13.30 13.46 29,279 +0.20(+1.48%)
Mar 05, 2013 13.26 13.53 13.17 13.26 57,841 +0.12(+0.91%)
Mar 04, 2013 12.17 13.28 12.17 13.14 73,224 +0.92(+7.50%)
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.