MARLIN BUSINESS SERVICES $23.90

up +0.58


17/5/2013 04:17 PM  |  NASDAQ : MRLN  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

MRLN historical data

Date Open High Low Close Volume
5/17/2013 23.38 23.95 23.23 23.90 237
5/16/2013 23.66 24.00 23.13 23.32 296
5/15/2013 25.08 25.42 23.44 23.90 541
5/14/2013 25.47 25.51 24.81 25.09 219
5/13/2013 25.65 25.95 24.61 25.09 201
5/10/2013 25.00 25.83 24.96 25.62 244
5/9/2013 24.92 25.17 24.80 24.96 104
5/8/2013 25.64 25.66 24.91 24.99 94
5/7/2013 25.87 25.97 25.14 25.90 88
5/6/2013 25.41 25.97 25.41 25.90 175
5/3/2013 25.12 25.97 25.06 25.33 139
5/2/2013 24.06 25.00 24.06 24.70 171
5/1/2013 24.18 24.95 23.90 23.93 289
4/30/2013 23.69 24.46 23.69 24.23 317
4/29/2013 23.34 23.53 23.00 23.52 52
4/26/2013 24.21 24.21 22.92 23.13 154
4/25/2013 23.68 24.93 23.66 24.25 297
4/24/2013 23.66 24.00 23.65 23.68 95
4/23/2013 22.58 23.62 22.56 23.61 96
4/22/2013 23.15 23.25 22.27 22.45 136
4/19/2013 22.18 23.74 22.18 22.93 191
4/18/2013 20.73 22.41 20.23 22.16 404
4/17/2013 21.39 21.78 20.10 20.63 304
4/16/2013 21.40 22.55 21.11 21.58 188
4/15/2013 22.77 22.96 20.99 21.10 726
4/12/2013 22.90 23.52 22.60 22.91 498
4/11/2013 23.04 23.61 23.04 23.24 119
4/10/2013 22.12 23.35 22.12 23.14 170
4/9/2013 22.40 22.77 21.95 21.98 164
4/8/2013 22.68 22.77 21.83 22.42 140
4/5/2013 22.53 23.10 21.23 22.52 391
4/4/2013 23.01 23.44 22.69 22.86 178
4/3/2013 22.87 23.25 22.48 22.91 370
4/2/2013 23.42 23.85 22.71 22.75 181
4/1/2013 23.22 23.43 22.50 23.16 267
3/28/2013 23.63 23.98 23.05 23.19 465
3/27/2013 23.46 23.59 23.12 23.58 99
3/26/2013 23.04 23.62 22.82 23.58 192
3/25/2013 22.48 23.65 22.41 23.16 333
3/22/2013 21.77 22.65 21.77 22.33 327
3/21/2013 21.14 21.72 21.00 21.62 235
3/20/2013 21.23 21.43 20.80 21.25 180
3/19/2013 21.09 21.44 20.94 21.03 225
3/18/2013 20.89 21.10 20.74 20.97 116
3/15/2013 21.90 22.50 20.76 20.96 883
3/14/2013 21.23 21.95 21.23 21.85 455
3/13/2013 21.23 21.49 21.22 21.28 42
3/12/2013 20.75 21.19 20.62 21.19 148
3/11/2013 21.52 21.59 20.71 20.81 305
3/8/2013 20.93 21.61 20.81 21.40 198
3/7/2013 21.49 21.49 20.33 20.71 361
3/6/2013 21.19 21.49 21.04 21.28 186
3/5/2013 20.97 21.40 20.82 20.97 366
3/4/2013 19.24 21.00 19.24 20.78 464
3/1/2013 18.71 19.34 18.71 19.33 390
2/28/2013 18.75 19.00 18.75 18.95 413
2/27/2013 18.34 18.89 18.34 18.72 271
2/26/2013 19.22 19.34 18.34 18.50 383
2/25/2013 19.26 19.46 19.11 19.17 256
2/22/2013 18.70 19.12 18.51 19.09 77
2/21/2013 18.96 18.96 18.49 18.58 112
2/20/2013 19.41 19.41 19.00 19.00 160
2/19/2013 19.50 19.58 19.36 19.45 182
2/15/2013 20.16 20.16 19.30 19.43 253
2/14/2013 20.02 20.17 19.85 19.99 145
2/13/2013 20.82 20.90 19.95 20.08 145
2/12/2013 21.06 21.26 20.68 20.79 70
2/11/2013 21.96 21.96 21.04 21.10 127
2/8/2013 21.87 22.00 21.65 21.96 132
2/7/2013 21.82 22.00 21.39 21.89 108
2/6/2013 21.86 21.93 21.04 21.86 89
2/5/2013 21.62 22.20 21.62 22.03 232
2/4/2013 22.08 22.34 21.68 21.71 214
2/1/2013 22.04 22.35 21.83 22.26 222
1/31/2013 21.98 22.09 21.57 22.00 165
1/30/2013 21.60 21.66 21.06 21.18 297
1/29/2013 21.30 21.80 20.81 21.44 188
1/28/2013 21.08 21.55 20.93 21.27 125
1/25/2013 20.98 21.39 20.26 21.11 193
1/24/2013 22.07 22.07 20.82 20.98 579
1/23/2013 22.00 22.29 21.90 21.97 182
1/22/2013 22.12 22.23 21.93 22.08 253
1/18/2013 21.86 22.19 21.86 22.08 122
1/17/2013 21.68 22.01 21.68 21.92 126
1/16/2013 21.56 21.75 21.42 21.62 121
1/15/2013 20.86 21.78 20.66 21.57 174
1/14/2013 20.46 21.01 20.45 20.90 181
1/11/2013 21.72 21.72 20.30 20.30 330
1/10/2013 21.93 22.06 21.59 21.68 66
1/9/2013 21.95 22.20 21.77 21.98 185
1/8/2013 21.76 22.14 21.59 21.84 176
1/7/2013 21.87 22.14 21.56 21.85 157
1/4/2013 21.58 21.87 21.32 21.78 227
1/3/2013 22.04 22.18 21.22 21.42 313
1/2/2013 20.63 22.82 20.59 22.13 582
12/31/2012 19.55 20.07 19.50 20.06 170
12/28/2012 18.59 19.84 18.59 19.59 629
12/27/2012 18.25 18.79 18.25 18.67 144
12/26/2012 17.99 18.25 17.91 18.17 439
12/24/2012 18.00 18.26 17.84 18.16 338
Marketplace
Trading Center