Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2014	14.75	15.20	14.74	14.99	72,184	+0.04(+0.28%)
Feb 28, 2014	14.80	15.27	14.73	14.95	148,455	+0.19(+1.27%)
Feb 27, 2014	14.52	14.79	14.36	14.76	111,857	+0.12(+0.81%)
Feb 26, 2014	15.57	15.57	14.31	14.64	324,611	-1.04(-6.65%)
Feb 25, 2014	15.97	15.99	15.66	15.68	40,851	-0.36(-2.25%)
Feb 24, 2014	16.03	16.34	15.94	16.04	52,311	+0.05(+0.30%)
Feb 21, 2014	16.22	16.37	15.88	16.00	49,525	-0.11(-0.69%)
Feb 20, 2014	16.17	16.21	15.93	16.11	24,097	+0.07(+0.43%)
Feb 19, 2014	16.29	16.41	15.95	16.04	57,664	-0.36(-2.20%)
Feb 18, 2014	16.50	16.50	16.06	16.40	33,446	-0.01(-0.08%)
Feb 14, 2014	16.37	16.41	16.41	16.41	38,263	+0.05(+0.30%)
Feb 13, 2014	16.00	16.50	16.00	16.36	70,964	+0.13(+0.77%)
Feb 12, 2014	16.34	16.57	16.12	16.24	43,483	-0.35(-2.10%)
Feb 11, 2014	16.48	16.73	16.43	16.59	48,305	+0.06(+0.38%)
Feb 10, 2014	15.92	16.53	15.81	16.52	68,705	+0.39(+2.40%)
Feb 07, 2014	17.15	17.27	15.96	16.14	84,321	-1.01(-5.89%)
Feb 06, 2014	17.40	18.07	17.15	17.15	77,313	-0.37(-2.09%)
Feb 05, 2014	17.29	17.64	16.68	17.51	58,087	+0.27(+1.57%)
Feb 04, 2014	17.06	17.47	16.80	17.24	32,873	+0.30(+1.80%)