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, 2004 9.895 10.01 9.852 9.975 24,522 +0.08(+0.81%)
May 27, 2004 10.000 10.01 9.655 9.895 25,009 +0.04(+0.37%)
May 26, 2004 10.34 10.34 9.858 9.858 198,616 -0.28(-2.73%)
May 25, 2004 9.938 10.34 9.938 10.14 63,011 +0.19(+1.92%)
May 24, 2004 9.754 10.28 9.667 9.945 47,096 -0.16(-1.58%)
May 21, 2004 10.04 10.10 9.791 10.10 78,764 +0.01(+0.06%)
May 20, 2004 10.50 10.50 10.07 10.10 60,088 -0.33(-3.19%)
May 19, 2004 10.28 10.53 10.28 10.43 60,738 +0.03(+0.30%)
May 18, 2004 10.50 10.50 10.28 10.40 27,608 -0.01(-0.06%)
May 17, 2004 10.47 10.75 10.34 10.41 85,910 -0.12(-1.17%)
May 14, 2004 10.50 10.71 10.19 10.53 106,047 -0.31(-2.84%)
May 13, 2004 11.08 11.08 10.81 10.84 104,586 -0.28(-2.49%)
May 12, 2004 10.53 11.14 10.53 11.11 87,534 +0.35(+3.26%)
May 11, 2004 10.47 10.85 10.47 10.76 40,275 +0.23(+2.22%)
May 10, 2004 10.47 11.02 10.44 10.53 726,095 -0.25(-2.34%)
May 07, 2004 10.97 10.99 10.68 10.78 20,300 +0.01(+0.06%)
May 06, 2004 10.59 11.03 10.59 10.78 43,198 -0.01(-0.11%)
May 05, 2004 10.54 10.80 10.53 10.79 117,578 -0.08(-0.74%)
May 04, 2004 10.16 10.96 10.12 10.87 144,861 +0.58(+5.63%)
May 03, 2004 10.47 10.50 10.16 10.29 14,778 -0.29(-2.74%)
Apr 30, 2004 10.71 10.71 10.47 10.58 24,684 -0.06(-0.58%)
Apr 29, 2004 10.34 10.72 10.28 10.64 182,538 +0.23(+2.25%)
Apr 28, 2004 10.10 10.41 10.01 10.41 63,498 +0.34(+3.43%)
Apr 27, 2004 9.945 10.16 9.945 10.06 53,592 +0.11(+1.11%)
Apr 26, 2004 10.02 10.16 9.945 9.951 28,744 -0.17(-1.64%)
Apr 23, 2004 10.01 10.16 9.501 10.12 123,749 +0.30(+3.07%)
Apr 22, 2004 9.791 9.852 9.704 9.815 29,719 +0.02(+0.25%)
Apr 21, 2004 9.852 9.914 9.667 9.791 37,839 -0.12(-1.18%)
Apr 20, 2004 9.821 9.908 9.821 9.908 26,308 +0.05(+0.50%)
Apr 19, 2004 9.852 9.895 9.852 9.858 16,402 +0.09(+0.88%)
Apr 16, 2004 9.852 9.969 9.741 9.772 21,599 +0.07(+0.70%)
Apr 15, 2004 9.914 9.975 9.704 9.704 42,224 -0.15(-1.56%)
Apr 14, 2004 10.01 10.10 9.852 9.858 73,892 -0.15(-1.48%)
Apr 13, 2004 9.975 10.12 9.852 10.01 42,224 -0.04(-0.37%)
Apr 12, 2004 9.931 10.12 9.931 10.04 30,531 +0.05(+0.49%)
Apr 08, 2004 9.988 10.02 9.852 9.994 13,154 +0.01(+0.06%)
Apr 07, 2004 9.809 10.02 9.797 9.988 12,829 +0.14(+1.38%)
Apr 06, 2004 10.10 10.15 9.791 9.852 163,700 -0.56(-5.38%)
Apr 05, 2004 10.28 10.46 10.15 10.41 21,924 +0.25(+2.49%)
Apr 02, 2004 10.13 10.56 10.05 10.16 44,985 -0.06(-0.60%)
Apr 01, 2004 10.21 10.24 10.19 10.22 56,190 -0.04(-0.36%)
Mar 31, 2004 9.932 10.39 9.914 10.26 68,370 +0.18(+1.77%)
Mar 30, 2004 10.000 10.10 10.000 10.08 7,470 -0.01(-0.12%)
Mar 29, 2004 9.914 10.10 9.914 10.09 28,257 +0.18(+1.80%)
Mar 26, 2004 9.871 9.957 9.871 9.914 26,471 -0.09(-0.92%)
Mar 25, 2004 9.852 10.06 9.852 10.01 9,744 +0.00(+0.00%)
Mar 24, 2004 9.852 10.01 9.667 10.01 27,283 +0.02(+0.25%)
Mar 23, 2004 9.581 10.000 9.581 9.981 15,915 +0.13(+1.31%)
Mar 22, 2004 9.360 9.852 9.360 9.852 14,128 +0.15(+1.59%)
Mar 19, 2004 9.637 9.846 9.618 9.698 4,060 -0.15(-1.56%)
Mar 18, 2004 9.323 9.852 9.243 9.852 90,619 +0.15(+1.59%)
Mar 17, 2004 9.332 9.791 9.236 9.698 87,371 +0.30(+3.21%)
Mar 16, 2004 9.276 9.544 9.144 9.396 224,925 +0.16(+1.73%)
Mar 15, 2004 9.778 9.778 9.236 9.236 78,277 -0.61(-6.19%)
Mar 12, 2004 9.717 9.938 9.655 9.846 17,864 +0.23(+2.43%)
Mar 11, 2004 9.778 9.938 9.612 9.612 80,063 -0.21(-2.13%)
Mar 10, 2004 9.957 9.957 9.821 9.821 55,378 +0.04(+0.44%)
Mar 09, 2004 9.975 9.975 9.618 9.778 28,907 -0.26(-2.58%)
Mar 08, 2004 9.975 10.28 9.975 10.04 19,650 -0.10(-1.03%)
Mar 05, 2004 10.37 10.46 10.09 10.14 50,344 -0.23(-2.20%)
Mar 04, 2004 10.17 10.37 10.10 10.37 9,581 +0.09(+0.84%)
Mar 03, 2004 10.59 10.59 10.16 10.28 9,906 +0.01(+0.12%)
Mar 02, 2004 10.32 10.62 10.10 10.27 14,940 -0.15(-1.42%)
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.