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, 2008 4.372 4.452 4.329 4.397 72,775 +0.12(+2.73%)
May 29, 2008 4.292 4.310 4.218 4.280 79,371 -0.03(-0.71%)
May 28, 2008 4.323 4.335 4.156 4.310 82,363 +0.04(+1.01%)
May 27, 2008 4.150 4.317 4.150 4.267 60,859 +0.16(+3.85%)
May 26, 2008 4.064 4.193 4.064 4.109 35,154 +0.00(+0.00%)
May 23, 2008 4.064 4.193 4.064 4.109 35,154 +0.05(+1.11%)
May 22, 2008 4.058 4.132 4.002 4.064 206,938 +0.03(+0.76%)
May 21, 2008 3.935 4.076 3.935 4.033 116,922 +0.03(+0.77%)
May 20, 2008 4.052 4.070 3.972 4.002 67,203 -0.04(-0.91%)
May 19, 2008 3.922 4.064 3.830 4.039 121,568 +0.17(+4.46%)
May 16, 2008 3.848 3.873 3.793 3.867 52,169 -0.09(-2.18%)
May 15, 2008 3.701 3.959 3.701 3.953 92,591 +0.20(+5.42%)
May 14, 2008 3.688 3.818 3.688 3.750 72,966 +0.04(+1.16%)
May 13, 2008 3.799 3.953 3.688 3.707 41,426 -0.15(-3.99%)
May 12, 2008 3.787 3.929 3.719 3.861 69,601 +0.09(+2.45%)
May 09, 2008 3.793 3.818 3.602 3.768 69,192 -0.03(-0.81%)
May 08, 2008 3.855 3.855 3.775 3.799 55,411 -0.05(-1.28%)
May 07, 2008 3.935 3.947 3.818 3.849 64,637 -0.08(-2.04%)
May 06, 2008 3.873 3.947 3.849 3.929 60,096 +0.06(+1.59%)
May 05, 2008 4.076 4.107 3.867 3.867 94,761 -0.20(-4.85%)
May 02, 2008 4.046 4.070 4.009 4.064 21,674 +0.07(+1.85%)
May 01, 2008 3.984 4.082 3.974 3.990 41,607 -0.01(-0.31%)
Apr 30, 2008 4.181 4.193 3.984 4.002 69,832 -0.19(-4.55%)
Apr 29, 2008 4.347 4.347 4.175 4.193 43,054 -0.14(-3.13%)
Apr 28, 2008 4.193 4.341 4.169 4.329 40,291 +0.18(+4.30%)
Apr 25, 2008 4.144 4.199 3.965 4.150 49,749 -0.03(-0.74%)
Apr 24, 2008 3.861 4.372 3.861 4.181 109,089 +0.33(+8.47%)
Apr 23, 2008 4.302 4.302 3.707 3.855 161,860 -0.43(-10.06%)
Apr 22, 2008 4.587 4.600 4.236 4.286 80,882 -0.29(-6.33%)
Apr 21, 2008 4.649 4.649 4.384 4.575 60,577 -0.28(-5.71%)
Apr 18, 2008 4.803 4.932 4.692 4.852 171,039 +0.17(+3.55%)
Apr 17, 2008 4.601 4.723 4.563 4.686 78,067 +0.09(+1.87%)
Apr 16, 2008 4.698 4.803 4.600 4.600 61,017 -0.01(-0.13%)
Apr 15, 2008 4.637 4.637 4.575 4.606 13,787 -0.04(-0.80%)
Apr 14, 2008 4.649 4.692 4.575 4.643 87,388 -0.15(-3.08%)
Apr 11, 2008 4.815 4.957 4.741 4.791 57,397 -0.02(-0.51%)
Apr 10, 2008 4.766 4.846 4.643 4.815 46,133 +0.04(+0.90%)
Apr 09, 2008 4.754 4.895 4.723 4.772 102,637 -0.04(-0.90%)
Apr 08, 2008 4.914 4.920 4.741 4.815 75,251 -0.12(-2.37%)
Apr 07, 2008 4.797 4.994 4.797 4.932 172,606 +0.17(+3.49%)
Apr 04, 2008 4.711 4.840 4.680 4.766 89,569 +0.07(+1.57%)
Apr 03, 2008 4.834 4.864 4.544 4.692 124,886 +0.04(+0.93%)
Apr 02, 2008 4.575 4.692 4.483 4.649 241,488 +0.09(+2.03%)
Apr 01, 2008 4.649 4.803 4.489 4.557 221,797 -0.09(-1.99%)
Mar 31, 2008 4.797 4.797 4.637 4.649 51,529 -0.18(-3.70%)
Mar 28, 2008 4.883 4.883 4.723 4.828 37,043 +0.02(+0.38%)
Mar 27, 2008 4.920 5.021 4.809 4.809 80,701 -0.10(-2.01%)
Mar 26, 2008 5.043 5.142 4.784 4.908 64,036 -0.17(-3.39%)
Mar 25, 2008 5.006 5.080 4.957 5.080 35,241 +0.07(+1.35%)
Mar 24, 2008 4.864 5.080 4.864 5.012 113,252 +0.14(+2.91%)
Mar 21, 2008 4.945 5.080 4.858 4.871 122,437 +0.00(+0.00%)
Mar 20, 2008 4.945 5.080 4.858 4.871 122,437 -0.09(-1.74%)
Mar 19, 2008 5.092 5.154 4.846 4.957 77,934 -0.02(-0.37%)
Mar 18, 2008 5.025 5.111 4.852 4.975 91,738 -0.07(-1.46%)
Mar 17, 2008 4.920 5.179 4.821 5.049 46,553 +0.08(+1.61%)
Mar 14, 2008 5.111 5.179 4.951 4.969 117,818 -0.14(-2.77%)
Mar 13, 2008 5.406 5.702 5.111 5.111 786,435 -0.35(-6.43%)
Mar 12, 2008 5.259 5.714 5.142 5.462 31,668 +0.11(+2.07%)
Mar 11, 2008 5.419 5.419 5.308 5.351 18,775 +0.02(+0.46%)
Mar 10, 2008 5.228 5.351 5.037 5.326 74,165 +0.05(+0.93%)
Mar 07, 2008 5.080 5.536 5.049 5.277 56,189 +0.11(+2.15%)
Mar 06, 2008 5.240 5.314 5.092 5.166 84,994 -0.17(-3.12%)
Mar 05, 2008 5.480 5.517 5.289 5.332 46,763 -0.20(-3.56%)
Mar 04, 2008 5.566 5.640 5.228 5.530 165,480 -0.04(-0.77%)
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.