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 (%)
Nov 29, 2013 24.91 24.93 24.63 24.85 0 -0.31(-1.23%)
Nov 27, 2013 24.93 25.21 24.64 25.16 0 +0.17(+0.68%)
Nov 26, 2013 24.73 25.08 24.58 24.99 0 +0.22(+0.89%)
Nov 25, 2013 25.00 25.18 24.56 24.77 0 -0.18(-0.72%)
Nov 22, 2013 24.82 25.10 24.56 24.95 0 +0.20(+0.81%)
Nov 21, 2013 24.47 24.91 24.47 24.75 12,022 +0.44(+1.81%)
Nov 20, 2013 24.07 24.39 24.00 24.31 0 +0.31(+1.29%)
Nov 19, 2013 24.72 25.19 23.58 24.00 71,684 -0.78(-3.15%)
Nov 18, 2013 25.25 25.25 24.59 24.78 0 -0.29(-1.16%)
Nov 15, 2013 24.60 25.08 24.60 25.07 0 +0.43(+1.75%)
Nov 14, 2013 25.18 25.24 24.62 24.64 0 -1.04(-4.05%)
Nov 12, 2013 26.25 26.25 25.11 25.68 0 -0.43(-1.65%)
Nov 11, 2013 26.21 26.37 25.64 26.11 0 -0.13(-0.50%)
Nov 08, 2013 25.43 26.40 24.77 26.24 0 +0.79(+3.10%)
Nov 07, 2013 27.32 27.32 25.45 25.45 15,411 -1.75(-6.43%)
Nov 06, 2013 27.07 27.28 26.13 27.20 10,218 +0.69(+2.60%)
Nov 05, 2013 27.32 27.32 26.01 26.51 0 -0.15(-0.56%)
Nov 04, 2013 26.30 26.84 26.03 26.66 15,475 +0.22(+0.83%)
Nov 01, 2013 27.47 27.47 25.95 26.44 0 -1.13(-4.10%)
Oct 31, 2013 27.70 27.98 26.88 27.57 0 -0.13(-0.47%)
Oct 30, 2013 27.88 28.01 25.96 27.70 20,014 +0.02(+0.07%)
Oct 29, 2013 28.01 28.01 27.64 27.68 0 -0.38(-1.35%)
Oct 28, 2013 27.59 28.64 27.13 28.06 0 +0.70(+2.58%)
Oct 25, 2013 27.76 28.37 27.07 27.36 0 -0.25(-0.89%)
Oct 24, 2013 26.41 27.86 26.41 27.60 16,786 +1.16(+4.39%)
Oct 23, 2013 26.72 27.31 26.11 26.44 0 -0.30(-1.12%)
Oct 22, 2013 26.70 27.38 26.57 26.74 23,029 +0.00(+0.00%)
Oct 21, 2013 26.21 26.96 26.11 26.74 20,977 +0.63(+2.41%)
Oct 18, 2013 26.20 26.25 25.75 26.11 38,518 +0.15(+0.58%)
Oct 17, 2013 25.33 26.15 25.33 25.96 13,758 +0.41(+1.60%)
Oct 16, 2013 25.25 25.64 24.90 25.55 7,778 +0.42(+1.67%)
Oct 15, 2013 25.66 25.91 24.96 25.13 14,343 -0.54(-2.10%)
Oct 14, 2013 25.21 25.83 25.14 25.67 8,008 +0.36(+1.42%)
Oct 11, 2013 23.59 25.45 23.53 25.31 0 +1.55(+6.52%)
Oct 10, 2013 23.28 23.92 23.28 23.76 21,646 +0.48(+2.06%)
Oct 09, 2013 23.61 24.02 23.25 23.28 20,856 -0.32(-1.36%)
Oct 08, 2013 23.36 23.72 23.36 23.60 24,749 -0.02(-0.08%)
Oct 07, 2013 24.33 24.60 23.61 23.62 0 -1.07(-4.33%)
Oct 04, 2013 24.28 24.90 24.28 24.69 0 +0.31(+1.27%)
Oct 03, 2013 24.48 24.50 24.13 24.38 0 -0.08(-0.33%)
Oct 02, 2013 24.71 24.73 23.57 24.46 28,644 -0.39(-1.57%)
Oct 01, 2013 24.88 25.23 24.01 24.85 29,283 -0.53(-2.09%)
Sep 27, 2013 25.41 25.69 25.08 25.38 0 -0.11(-0.43%)
Sep 26, 2013 25.78 25.78 25.27 25.49 22,851 -0.27(-1.05%)
Sep 25, 2013 25.77 26.24 25.59 25.76 19,776 +0.04(+0.16%)
Sep 24, 2013 25.70 25.86 25.54 25.72 22,169 -0.14(-0.54%)
Sep 23, 2013 25.77 26.02 25.51 25.86 43,085 +0.04(+0.15%)
Sep 20, 2013 25.58 26.00 25.40 25.82 0 +0.27(+1.06%)
Sep 19, 2013 25.82 25.82 25.09 25.55 0 -0.24(-0.93%)
Sep 18, 2013 25.42 26.01 25.08 25.79 0 +0.40(+1.58%)
Sep 17, 2013 25.06 25.63 24.95 25.39 0 +0.33(+1.32%)
Sep 16, 2013 25.24 25.37 25.00 25.06 0 -0.18(-0.71%)
Sep 13, 2013 24.99 25.54 24.75 25.24 0 +0.25(+1.00%)
Sep 12, 2013 25.22 25.47 24.75 24.99 0 -1.84(-6.86%)
Sep 11, 2013 26.26 26.96 26.00 26.83 0 +0.59(+2.25%)
Sep 10, 2013 26.00 26.27 26.00 26.24 42,623 +0.43(+1.67%)
Sep 09, 2013 25.60 26.23 25.60 25.81 0 +0.12(+0.47%)
Sep 06, 2013 26.15 26.15 25.62 25.69 0 -0.40(-1.53%)
Sep 05, 2013 24.84 26.26 24.84 26.09 0 +1.50(+6.10%)
Sep 04, 2013 24.60 24.94 24.42 24.59 0 +0.04(+0.16%)
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.