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 30, 2014 14.59 14.66 14.49 14.56 35,937 +0.01(+0.05%)
May 29, 2014 14.42 14.55 14.27 14.55 24,882 +0.09(+0.63%)
May 28, 2014 14.55 14.60 14.23 14.46 22,440 -0.07(-0.48%)
May 27, 2014 14.31 14.66 14.29 14.53 23,411 +0.31(+2.16%)
May 23, 2014 13.62 14.23 14.23 14.23 23,174 +0.56(+4.09%)
May 22, 2014 13.62 13.69 13.51 13.67 8,957 +0.12(+0.88%)
May 21, 2014 13.45 13.62 13.44 13.55 27,298 +0.13(+0.99%)
May 20, 2014 13.74 13.90 13.41 13.41 57,173 -0.41(-2.98%)
May 19, 2014 13.74 13.91 13.74 13.83 25,450 +0.08(+0.56%)
May 16, 2014 13.65 13.76 13.40 13.75 42,496 +0.01(+0.10%)
May 15, 2014 13.67 13.85 13.56 13.74 48,980 +0.02(+0.15%)
May 14, 2014 14.13 14.13 13.69 13.72 34,109 -0.45(-3.16%)
May 13, 2014 14.23 14.25 14.09 14.16 29,778 -0.09(-0.64%)
May 12, 2014 14.04 14.30 13.98 14.25 48,970 +0.29(+2.10%)
May 09, 2014 13.36 14.06 13.22 13.96 53,666 +0.51(+3.79%)
May 08, 2014 13.83 13.97 13.37 13.45 53,967 -0.34(-2.48%)
May 07, 2014 13.29 13.90 13.29 13.79 64,139 +0.47(+3.55%)
May 06, 2014 13.56 13.90 13.21 13.32 71,125 -0.27(-1.99%)
May 05, 2014 13.17 14.11 13.10 13.59 110,688 +0.33(+2.46%)
May 02, 2014 12.93 13.44 12.93 13.26 127,209 +0.38(+2.97%)
May 01, 2014 11.97 13.26 11.96 12.88 177,859 +0.95(+7.92%)
Apr 30, 2014 12.20 12.24 11.89 11.94 92,901 -0.26(-2.16%)
Apr 29, 2014 12.73 12.73 12.20 12.20 35,596 -0.40(-3.20%)
Apr 28, 2014 12.85 13.39 12.28 12.60 48,725 -0.16(-1.25%)
Apr 25, 2014 13.19 13.53 12.76 12.76 50,640 -0.55(-4.13%)
Apr 24, 2014 13.61 13.61 13.22 13.31 28,732 -0.17(-1.29%)
Apr 23, 2014 13.79 13.80 13.47 13.49 37,734 -0.29(-2.12%)
Apr 22, 2014 13.71 13.85 13.71 13.78 26,783 +0.06(+0.41%)
Apr 21, 2014 13.83 13.88 13.64 13.72 14,718 -0.06(-0.40%)
Apr 17, 2014 13.80 13.78 13.78 13.78 22,440 -0.05(-0.35%)
Apr 16, 2014 13.89 13.91 13.64 13.83 15,345 +0.00(+0.00%)
Apr 15, 2014 14.32 14.32 13.38 13.83 50,119 -0.50(-3.49%)
Apr 14, 2014 14.45 14.47 14.14 14.33 41,081 +0.05(+0.34%)
Apr 11, 2014 14.04 14.41 13.23 14.28 54,469 +0.24(+1.73%)
Apr 10, 2014 14.31 14.31 13.93 14.04 54,660 -0.28(-1.94%)
Apr 09, 2014 14.19 14.43 14.16 14.31 56,958 +0.23(+1.63%)
Apr 08, 2014 13.99 14.35 13.99 14.08 36,619 +0.06(+0.45%)
Apr 07, 2014 14.07 14.34 13.56 14.02 99,853 -0.06(-0.39%)
Apr 04, 2014 14.32 14.46 14.01 14.08 107,768 -0.22(-1.56%)
Apr 03, 2014 14.51 14.51 14.06 14.30 46,045 -0.26(-1.77%)
Apr 02, 2014 14.97 14.97 14.44 14.56 30,159 -0.40(-2.65%)
Apr 01, 2014 14.46 15.10 14.34 14.95 47,219 +0.49(+3.36%)
Mar 31, 2014 14.47 14.71 14.33 14.47 33,667 +0.00(+0.00%)
Mar 28, 2014 14.75 14.92 14.38 14.47 24,255 -0.24(-1.61%)
Mar 27, 2014 15.18 15.18 14.56 14.70 31,023 -0.40(-2.67%)
Mar 26, 2014 16.06 16.06 15.04 15.11 29,645 -0.88(-5.52%)
Mar 25, 2014 16.15 16.30 15.95 15.99 25,613 -0.06(-0.39%)
Mar 24, 2014 16.05 16.18 15.56 16.05 23,099 -0.18(-1.11%)
Mar 21, 2014 16.05 16.33 16.02 16.23 52,949 +0.19(+1.21%)
Mar 20, 2014 16.01 16.30 15.77 16.04 28,677 -0.04(-0.26%)
Mar 19, 2014 16.10 16.23 16.01 16.08 25,248 -0.06(-0.34%)
Mar 18, 2014 15.77 16.24 15.75 16.14 32,302 +0.42(+2.70%)
Mar 17, 2014 15.34 15.93 15.33 15.71 50,031 +0.33(+2.12%)
Mar 14, 2014 15.41 15.48 15.07 15.38 110,507 -0.08(-0.49%)
Mar 13, 2014 15.49 15.58 15.41 15.46 45,234 -0.03(-0.18%)
Mar 12, 2014 15.26 15.50 15.26 15.49 49,657 +0.13(+0.81%)
Mar 11, 2014 15.56 15.56 15.16 15.36 115,477 -0.20(-1.30%)
Mar 10, 2014 15.44 15.57 15.43 15.56 34,260 +0.09(+0.58%)
Mar 07, 2014 15.48 15.57 15.41 15.47 24,644 +0.06(+0.36%)
Mar 06, 2014 15.41 15.51 15.34 15.42 36,419 -0.03(-0.23%)
Mar 05, 2014 15.52 15.52 15.12 15.45 77,685 -0.17(-1.11%)
Mar 04, 2014 15.21 15.82 14.65 15.63 77,662 +0.64(+4.27%)
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.