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 (%)
Jul 30, 2004 9.520 10.14 9.513 10.07 80,550 +0.10(+0.99%)
Jul 29, 2004 9.612 10.28 9.612 9.975 178,478 +0.31(+3.25%)
Jul 28, 2004 10.10 10.10 9.310 9.661 207,386 -0.39(-3.92%)
Jul 27, 2004 10.05 10.20 10.04 10.06 27,770 -0.10(-1.03%)
Jul 26, 2004 10.30 10.34 9.926 10.16 36,702 -0.10(-1.02%)
Jul 23, 2004 10.14 10.34 9.834 10.26 42,386 +0.07(+0.73%)
Jul 22, 2004 9.852 10.34 9.421 10.19 27,120 +0.34(+3.50%)
Jul 21, 2004 10.10 10.17 9.637 9.846 93,705 -0.01(-0.12%)
Jul 20, 2004 9.778 10.05 9.150 9.858 77,302 +0.31(+3.29%)
Jul 19, 2004 9.569 9.852 9.427 9.544 63,174 +0.15(+1.64%)
Jul 16, 2004 9.070 9.729 9.070 9.390 109,945 +0.37(+4.10%)
Jul 15, 2004 9.341 9.390 8.775 9.021 189,846 +0.14(+1.52%)
Jul 14, 2004 8.959 9.286 8.867 8.885 48,070 +0.05(+0.56%)
Jul 13, 2004 8.830 9.206 8.830 8.836 43,036 +0.00(+0.00%)
Jul 12, 2004 8.935 8.990 8.688 8.836 40,275 -0.11(-1.18%)
Jul 09, 2004 9.298 9.298 8.941 8.941 8,932 -0.16(-1.75%)
Jul 08, 2004 9.347 9.489 9.021 9.101 19,650 -0.26(-2.76%)
Jul 07, 2004 9.452 9.680 9.354 9.360 20,462 -0.22(-2.31%)
Jul 06, 2004 9.464 9.624 9.335 9.581 97,115 -0.01(-0.06%)
Jul 02, 2004 9.298 9.686 9.236 9.587 120,664 +0.11(+1.17%)
Jul 01, 2004 9.218 9.477 9.020 9.477 89,970 +0.22(+2.40%)
Jun 30, 2004 9.329 9.430 9.046 9.255 104,099 -0.14(-1.51%)
Jun 29, 2004 9.557 9.667 9.366 9.396 311,972 -0.14(-1.48%)
Jun 28, 2004 9.821 9.821 9.267 9.538 168,085 -0.23(-2.39%)
Jun 25, 2004 9.981 10.05 8.220 9.772 452,287 -0.08(-0.81%)
Jun 24, 2004 10.22 10.34 9.452 9.852 223,139 -0.49(-4.76%)
Jun 23, 2004 10.12 10.39 10.02 10.34 61,712 +0.22(+2.19%)
Jun 22, 2004 9.889 10.16 9.883 10.12 15,265 +0.17(+1.67%)
Jun 21, 2004 10.04 10.19 9.581 9.957 30,856 -0.14(-1.40%)
Jun 18, 2004 10.01 10.16 9.852 10.10 35,403 +0.10(+1.05%)
Jun 17, 2004 10.05 10.22 9.877 9.994 76,490 -0.05(-0.49%)
Jun 16, 2004 10.06 10.30 9.864 10.04 46,933 +0.14(+1.37%)
Jun 15, 2004 9.834 10.000 9.791 9.908 33,941 +0.08(+0.81%)
Jun 14, 2004 9.852 10.09 9.791 9.828 10,880 -0.11(-1.12%)
Jun 10, 2004 9.957 10.000 9.852 9.938 22,248 +0.02(+0.19%)
Jun 09, 2004 10.14 10.14 9.858 9.920 19,000 -0.06(-0.56%)
Jun 08, 2004 10.01 10.01 9.963 9.975 12,180 -0.11(-1.10%)
Jun 07, 2004 9.914 10.09 9.821 10.09 41,249 +0.17(+1.74%)
Jun 04, 2004 9.975 9.975 9.661 9.914 81,525 +0.01(+0.12%)
Jun 03, 2004 9.901 9.975 9.901 9.901 61,225 -0.07(-0.68%)
Jun 02, 2004 9.698 9.994 9.698 9.969 29,557 +0.02(+0.19%)
Jun 01, 2004 9.975 9.975 9.858 9.951 8,607 -0.02(-0.25%)
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%)
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.