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 (%)
Sep 30, 2004 11.88 11.95 11.50 11.55 149,571 -0.29(-2.44%)
Sep 29, 2004 11.29 11.85 11.29 11.84 43,685 +0.71(+6.36%)
Sep 28, 2004 11.11 11.27 11.08 11.13 69,182 -0.04(-0.33%)
Sep 27, 2004 11.27 11.27 10.78 11.17 66,746 -0.15(-1.36%)
Sep 24, 2004 11.21 11.45 11.00 11.32 81,038 +0.33(+2.97%)
Sep 23, 2004 11.33 11.39 10.89 11.00 46,446 -0.59(-5.10%)
Sep 22, 2004 11.55 11.59 11.21 11.59 29,557 -0.17(-1.47%)
Sep 21, 2004 11.92 11.92 11.55 11.76 215,831 +0.03(+0.26%)
Sep 20, 2004 11.85 11.85 11.57 11.73 30,044 -0.03(-0.26%)
Sep 17, 2004 11.92 11.93 11.60 11.76 37,677 -0.03(-0.26%)
Sep 16, 2004 11.70 11.85 11.70 11.79 30,369 +0.03(+0.26%)
Sep 15, 2004 11.69 11.76 11.58 11.76 115,954 +0.06(+0.53%)
Sep 14, 2004 11.58 11.76 11.57 11.70 53,105 -0.06(-0.52%)
Sep 13, 2004 11.73 11.84 11.70 11.76 28,257 +0.13(+1.11%)
Sep 10, 2004 11.70 11.73 11.55 11.63 41,249 -0.02(-0.16%)
Sep 09, 2004 11.55 11.65 11.54 11.65 99,551 +0.09(+0.75%)
Sep 08, 2004 11.47 11.63 11.43 11.56 81,362 +0.02(+0.16%)
Sep 07, 2004 11.55 11.70 11.48 11.55 62,704 +0.15(+1.35%)
Sep 03, 2004 11.55 11.55 11.29 11.39 56,840 -0.06(-0.54%)
Sep 02, 2004 11.51 11.55 11.39 11.45 52,942 +0.06(+0.54%)
Sep 01, 2004 11.24 11.81 11.09 11.39 154,768 +0.25(+2.27%)
Aug 31, 2004 10.73 11.33 10.73 11.14 204,625 +0.21(+1.92%)
Aug 30, 2004 10.71 10.93 10.50 10.93 57,977 +0.31(+2.90%)
Aug 27, 2004 10.39 10.70 10.39 10.62 24,684 +0.18(+1.77%)
Aug 26, 2004 10.39 10.49 10.38 10.44 47,583 +0.27(+2.66%)
Aug 25, 2004 10.25 10.37 10.10 10.17 62,037 -0.01(-0.06%)
Aug 24, 2004 10.12 10.26 10.02 10.17 32,480 +0.01(+0.12%)
Aug 23, 2004 10.01 10.31 10.01 10.16 19,488 +0.15(+1.54%)
Aug 20, 2004 10.25 10.25 9.975 10.01 31,863 -0.07(-0.73%)
Aug 19, 2004 10.19 10.31 10.05 10.08 42,711 -0.20(-1.98%)
Aug 18, 2004 10.09 10.31 9.858 10.28 44,822 +0.19(+1.89%)
Aug 17, 2004 9.868 10.23 9.852 10.09 41,087 +0.09(+0.86%)
Aug 16, 2004 9.612 10.01 9.612 10.01 25,496 +0.14(+1.44%)
Aug 13, 2004 9.637 10.04 9.637 9.864 39,138 +0.32(+3.35%)
Aug 12, 2004 9.243 9.711 9.236 9.544 35,565 +0.25(+2.65%)
Aug 11, 2004 9.403 9.520 9.236 9.298 82,986 -0.25(-2.58%)
Aug 10, 2004 9.452 9.661 9.452 9.544 33,617 +0.08(+0.85%)
Aug 09, 2004 9.674 9.674 9.267 9.464 53,996 +0.17(+1.79%)
Aug 06, 2004 9.236 9.606 9.236 9.298 55,703 -0.73(-7.30%)
Aug 05, 2004 9.316 10.16 9.206 10.03 112,381 +0.44(+4.62%)
Aug 04, 2004 9.526 9.587 9.329 9.587 18,351 +0.17(+1.83%)
Aug 03, 2004 9.834 9.834 9.415 9.415 94,679 -0.45(-4.56%)
Aug 02, 2004 9.803 9.963 9.557 9.864 31,018 -0.21(-2.08%)
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%)
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.