Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.28	18.57	18.20	18.32	105,237	-0.04(-0.22%)
Sep 29, 2014	18.85	19.00	18.22	18.36	25,505	-0.64(-3.37%)
Sep 26, 2014	18.31	19.00	18.24	19.00	48,192	+0.78(+4.28%)
Sep 25, 2014	18.83	18.85	18.15	18.22	20,311	-0.60(-3.19%)
Sep 24, 2014	18.55	18.86	18.45	18.82	26,247	+0.29(+1.57%)
Sep 23, 2014	19.06	19.18	18.50	18.53	28,387	-0.59(-3.09%)
Sep 22, 2014	19.25	19.30	19.00	19.12	21,695	-0.22(-1.14%)
Sep 19, 2014	19.49	19.55	19.09	19.34	59,047	-0.13(-0.67%)
Sep 18, 2014	19.46	19.55	19.29	19.47	67,684	+0.15(+0.78%)
Sep 17, 2014	19.66	19.86	19.28	19.32	12,861	-0.34(-1.73%)
Sep 16, 2014	19.61	19.87	19.45	19.66	11,953	-0.01(-0.05%)
Sep 15, 2014	19.62	19.86	19.24	19.67	33,282	-0.03(-0.15%)
Sep 12, 2014	19.84	19.84	19.32	19.70	35,187	-0.09(-0.45%)
Sep 11, 2014	19.78	19.89	19.63	19.79	44,730	+0.01(+0.05%)
Sep 10, 2014	19.72	19.84	19.68	19.78	29,185	-0.04(-0.20%)
Sep 09, 2014	19.81	19.84	19.52	19.82	25,440	-0.01(-0.05%)
Sep 08, 2014	19.80	19.87	19.80	19.83	26,457	+0.03(+0.15%)
Sep 05, 2014	19.80	19.87	19.71	19.80	14,259	+0.00(+0.00%)
Sep 04, 2014	19.74	19.87	19.82	19.80	20,280	-0.02(-0.10%)
Sep 03, 2014	19.82	19.95	19.78	19.82	37,046	+0.04(+0.20%)
Sep 02, 2014	19.73	19.84	19.73	19.78	20,258	+0.00(+0.00%)
Aug 29, 2014	19.78	19.78	19.78	19.78	16,500	+0.01(+0.05%)
Aug 28, 2014	19.72	19.85	19.59	19.77	28,238	-0.10(-0.50%)
Aug 27, 2014	19.90	19.90	19.80	19.87	27,280	-0.01(-0.05%)
Aug 26, 2014	19.83	19.94	19.80	19.88	25,505	+0.02(+0.10%)
Aug 25, 2014	20.01	20.17	19.72	19.86	21,921	+0.03(+0.15%)
Aug 22, 2014	19.85	19.99	19.80	19.83	28,571	-0.12(-0.60%)
Aug 21, 2014	19.80	20.12	19.69	19.95	24,506	+0.13(+0.66%)
Aug 20, 2014	19.80	19.96	19.71	19.82	22,564	+0.02(+0.10%)
Aug 19, 2014	19.96	19.96	19.96	19.80	13,634	-0.10(-0.50%)
Aug 18, 2014	19.75	20.00	19.60	19.90	27,892	+0.30(+1.53%)
Aug 15, 2014	19.57	19.68	19.52	19.60	43,537	+0.30(+1.55%)
Aug 14, 2014	19.25	19.61	19.25	19.30	23,545	+0.10(+0.52%)
Aug 13, 2014	19.39	19.39	18.96	19.20	16,600	+0.18(+0.95%)
Aug 12, 2014	18.93	19.18	18.93	19.02	19,456	+0.09(+0.48%)
Aug 11, 2014	18.59	19.06	18.42	18.93	20,801	+0.32(+1.72%)
Aug 08, 2014	18.40	18.76	18.28	18.61	16,962	+0.17(+0.92%)
Aug 07, 2014	18.70	18.73	18.39	18.44	16,382	-0.32(-1.71%)
Aug 06, 2014	18.38	18.88	18.38	18.76	27,354	+0.29(+1.57%)
Aug 05, 2014	18.37	18.61	18.16	18.47	25,852	+0.01(+0.05%)
Aug 04, 2014	18.63	18.82	18.16	18.46	26,090	+0.04(+0.22%)
Aug 01, 2014	18.40	18.70	18.10	18.42	26,252	+0.02(+0.11%)
Jul 31, 2014	18.90	18.92	18.39	18.40	20,564	-0.67(-3.51%)
Jul 30, 2014	18.67	19.10	18.35	19.07	46,979	+0.72(+3.92%)
Jul 29, 2014	18.64	19.69	18.35	18.35	13,703	-0.16(-0.86%)
Jul 28, 2014	18.35	18.60	18.00	18.51	20,256	+0.08(+0.43%)
Jul 25, 2014	18.37	18.56	18.00	18.43	20,676	-0.14(-0.75%)
Jul 24, 2014	19.10	19.30	18.41	18.57	11,365	-0.58(-3.03%)
Jul 23, 2014	19.18	19.26	19.01	19.15	19,911	+0.11(+0.58%)
Jul 22, 2014	18.99	19.51	18.99	19.04	14,590	+0.10(+0.53%)
Jul 21, 2014	19.25	19.31	18.86	18.94	10,639	-0.39(-2.02%)
Jul 18, 2014	19.15	19.54	19.00	19.33	17,288	+0.08(+0.42%)
Jul 17, 2014	18.25	20.30	17.91	19.25	99,188	+0.94(+5.13%)
Jul 16, 2014	18.79	18.79	18.27	18.31	18,904	-0.33(-1.77%)
Jul 15, 2014	18.75	18.90	18.52	18.64	14,409	-0.15(-0.80%)
Jul 14, 2014	18.61	19.00	18.36	18.79	22,080	+0.33(+1.79%)
Jul 11, 2014	18.19	18.49	18.00	18.46	12,013	+0.24(+1.32%)
Jul 10, 2014	18.22	18.36	18.09	18.22	11,162	-0.29(-1.57%)
Jul 09, 2014	18.43	18.60	18.00	18.51	15,352	+0.12(+0.65%)
Jul 08, 2014	18.40	18.60	17.99	18.39	30,973	+0.01(+0.05%)
Jul 07, 2014	18.63	18.63	18.15	18.38	20,967	-0.29(-1.55%)
Jul 03, 2014	18.41	18.67	18.67	18.67	5,700	+0.27(+1.47%)
Jul 02, 2014	18.27	18.62	18.27	18.40	13,318	+0.02(+0.11%)