Marlin Midstream Partners, LP Historical Stock Prices

FISH 
$21.54
*  
0.43
2.04%
Get FISH Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading FISH now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    FISH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  21.28  22.03  21.11  21.54 64,018
03/02/2015 21.28 22.03 21.11 21.54 64,018
02/27/2015 20.05 21.28 19.97 21.11 60,845
02/26/2015 21.05 21.22 19.68 20.25 201,039
02/25/2015 22.5 23.0663 20.8 21.3 138,726
02/24/2015 22.95 23.2799 22.5 22.6 40,396
02/23/2015 23.8 23.9 22.5677 22.96 65,055
02/20/2015 23.71 23.9 23.52 23.67 45,683
02/19/2015 22.08 23.89 22.0301 23.41 68,942
02/18/2015 23.56 24.18 23.5 23.8 64,383
02/17/2015 22.85 24.02 22.85 23.56 75,830
02/13/2015 23.35 23.84 22.82 22.86 73,072
02/12/2015 22.68 23.229 22.5047 23.1 49,306
02/11/2015 22.65 22.65 22.203 22.44 37,567
02/10/2015 22.22 22.5 22.0704 22.35 33,920
02/09/2015 22.4 22.65 21.75 22.21 56,461
02/06/2015 22.7 22.7 21.76 22.32 51,901
02/05/2015 22.65 22.99 22.34 22.62 64,710
02/04/2015 22.9 23 22 22.59 79,770
02/03/2015 22.6 23.2499 22.38 22.87 129,746
02/02/2015 22 22.7499 21.97 22.49 124,755
01/30/2015 21.83 21.93 21.3 21.86 91,550
01/29/2015 21.08 21.915 20.91 21.47 96,605
01/28/2015 21.38 21.66 20.19 20.78 121,568
01/27/2015 21.6 21.735 21.0201 21.54 77,678
01/26/2015 21.18 22 20.91 21.76 131,364
01/23/2015 20.38 21.42 20.36 20.98 187,494
01/22/2015 20.12 20.74 20 20.27 54,714
01/21/2015 20.84 20.84 19.85 20.12 101,697
01/20/2015 20 21.04 19.43 19.8 218,593
01/16/2015 19.69 20.14 19.2529 19.88 159,144
01/15/2015 17.65 19.74 17.2047 19.02 376,939
01/14/2015 16.58 16.96 16.5 16.6 62,234
01/13/2015 17.6 17.6661 16.85 16.92 46,658
01/12/2015 17.36 17.58 17.3 17.56 16,855
01/09/2015 17.35 17.42 17.3 17.42 13,323
01/08/2015 17.37 17.49 17.29 17.36 35,367
01/07/2015 17.3 17.63 17.22 17.515 36,240
01/06/2015 17.7036 17.9099 17.1 17.28 35,506
01/05/2015 18.5 18.5 17.7 17.7 46,176
01/02/2015 18.28 18.5 17.983 18.47 20,580
12/31/2014 18.4 18.5 18 18.18 32,656
12/30/2014 18.56 18.56 18.35 18.35 15,794
12/29/2014 17.91 18.54 17.91 18.54 33,325
12/26/2014 18.29 18.49 18.18 18.22 39,638
12/24/2014 18.07 18.121 17.84 18.11 30,040
12/23/2014 17.3 17.862 17.3 17.79 44,608
12/22/2014 17.73 18 17.1 17.3 54,910
12/19/2014 17.92 17.956 17.27 17.38 52,952
12/18/2014 18 18.3156 17.53 17.595 71,857
12/17/2014 17.52 18.19 17.1101 17.59 61,941
12/16/2014 16.61 17.84 16.61 17.42 92,486
12/15/2014 17.65 17.7 16.85 16.86 125,605
12/12/2014 17.7 17.75 16.95 17.49 111,488
12/11/2014 17.24 17.974 17.05 17.68 119,258
12/10/2014 17.61 17.62 17 17.1 160,651
12/09/2014 18 18.14 17.25 17.45 164,542
12/08/2014 19.4 20.14 17.55 18.05 289,264
12/05/2014 19.36 19.75 19.0101 19.42 113,432
12/04/2014 19.43 19.73 18.8833 19 63,573
12/03/2014 19.2 19.52 19.0512 19.41 105,194
12/02/2014 18.33 19.415 18.09 19.14 163,822
12/01/2014 18.25 18.68 17.6 18.09 142,625
11/28/2014 18.6 18.65 18.008 18.04 42,442
11/26/2014 18.86 19.159 18.6 18.61 81,027
11/25/2014 20 20.01 18.63 18.66 84,484
11/24/2014 17.48 19.29 17.43 19.07 195,048
11/21/2014 17.33 17.9199 17.11 17.43 60,875
11/20/2014 17.17 17.3299 17.05 17.18 36,395
11/19/2014 17.09 17.25 17 17.08 24,206
11/18/2014 16.93 17.19 16.8454 17.12 59,645
11/17/2014 16.9 17.0408 16.72 16.91 15,374
11/14/2014 16.53 17.2 16.53 16.9 33,288
11/13/2014 17.27 17.45 16.56 16.65 81,457
11/12/2014 17.36 17.59 17.26 17.295 18,456
11/11/2014 17.31 17.55 17.101 17.52 16,150
11/10/2014 18.26 18.26 17.3901 17.51 62,620
11/07/2014 17.99 18.44 17.92 18.36 18,294
11/06/2014 17.56 17.979 17.55 17.84 12,206
11/05/2014 18 18 16.76 17.56 92,394
11/04/2014 18.9 19.2906 17.8 18 49,677
11/03/2014 18.53 19.25 18.49 18.82 29,881
10/31/2014 19.08 19.19 18.2331 18.51 56,834
10/30/2014 19.25 19.6099 18.99 19.18 23,745
10/29/2014 19.44 19.48 18.92 19.41 29,316
10/28/2014 19.79 20.06 19.36 19.44 44,907
10/27/2014 19.97 20.16 19.73 20.06 37,572
10/24/2014 19.69 19.93 19.63 19.785 30,583
10/23/2014 19.82 19.84 19.47 19.75 44,605
10/22/2014 19.95 20 19.64 19.75 33,996
10/21/2014 19.72 19.98 19.65 19.818 53,172
10/20/2014 19.99 20.04 19.6399 19.76 37,353
10/17/2014 19.64 20.2594 19.64 19.9 53,854
10/16/2014 18.97 20.0232 18.97 19.65 45,890
10/15/2014 18.7 18.97 18.25 18.97 64,184
10/14/2014 18.35 19.27 18.15 19.14 93,419
10/13/2014 18.31 19.85 18.05 18.33 45,506
10/10/2014 18.9 19.0563 18.216 18.33 116,288
10/09/2014 19.9 20.41 19.01 19.11 32,385
10/08/2014 20.87 20.87 19.07 19.98 123,151
10/07/2014 21.05 21.25 20.85 21 34,021
10/06/2014 21.41 21.47 21.08 21.2 50,172
10/03/2014 20.9 21.4 20.85 21.26 21,115
10/02/2014 21.2496 21.2496 20.85 20.9 30,535
10/01/2014 21.23 21.29 21.05 21.06 24,867
09/30/2014 21.09 21.3899 21.05 21.32 46,682
09/29/2014 21 21.3648 20.854 21.22 35,637
09/26/2014 21.01 21.22 20.8701 21.0045 17,468
09/25/2014 21.3358 21.3358 20.8701 20.96 25,996
09/24/2014 21.54 21.54 21.1425 21.3299 25,475
09/23/2014 21.3 21.8 21.1401 21.48 37,119
09/22/2014 21.51 21.51 21.12 21.38 38,212
09/19/2014 21.42 21.549 21.25 21.49 23,179
09/18/2014 21.25 21.57 21.22 21.57 22,433
09/17/2014 21.26 21.3901 21.09 21.21 37,731
09/16/2014 21.21 21.556 21.127 21.25 57,608
09/15/2014 21.25 21.35 21.01 21.21 33,056
09/12/2014 21.45 21.4746 21.04 21.33 46,871
09/11/2014 21.2 21.4577 21.0701 21.4 40,428
09/10/2014 21.26 21.35 21.01 21.15 29,563
09/09/2014 20.85 21.5025 20.8 21.25 37,164
09/08/2014 20.3 21.097 20.23 20.81 30,532
09/05/2014 20.7 20.9 20.209 20.41 28,509
09/04/2014 21.35 21.484 20.65 20.76 35,791
09/03/2014 21.45 21.45 21.21 21.21 29,129
09/02/2014 21.56 21.7 21.27 21.31 32,451
08/29/2014 21.29 21.52 21.04 21.45 34,682
08/28/2014 21.12 21.4493 20.9 21.21 29,664
08/27/2014 21.35 21.56 20.95 21.12 61,258
08/26/2014 20.99 21.46 20.99 21.35 40,669
08/25/2014 21 21.112 20.77 21.05 83,734
08/22/2014 21.2152 21.361 20.9601 21.2 52,288
08/21/2014 21.02 21.17 20.9701 21.11 174,204
08/20/2014 21 21.22 20.9 21.07 36,348
08/19/2014 20.95 21.5 20.82 21.01 80,145
08/18/2014 20.77 20.9799 20.66 20.82 54,064
08/15/2014 20.5 20.71 20.4928 20.69 48,321
08/14/2014 20.2 20.53 20.177 20.46 45,411
08/13/2014 19.96 20.39 19.96 20.2701 50,578
08/12/2014 20.39 20.4953 19.91 20 62,274
08/11/2014 19.88 20.19 19.81 19.98 62,394
08/08/2014 19.53 19.87 19.45 19.65 22,958
08/07/2014 19.711 19.7956 19.44 19.6 14,123
08/06/2014 19.5 19.88 19.4 19.74 23,264
08/05/2014 19.6 20.17 19.42 19.43 57,882
08/04/2014 19.6 19.6373 19.32 19.56 23,753
08/01/2014 19.62 20.3 19.27 19.55 36,715
07/31/2014 19.97 19.98 19.22 19.54 73,648
07/30/2014 20.1 20.115 19.89 19.93 35,953
07/29/2014 20.3 20.3 19.98 20.04 38,248
07/28/2014 20.5 20.5 20.25 20.28 39,196
07/25/2014 20.47 21 20.32 20.32 44,022
07/24/2014 20.55 20.81 20.44 20.51 30,787
07/23/2014 20.3 20.609 20.3 20.43 36,541
07/22/2014 20.45 20.59 20.29 20.32 27,223
07/21/2014 20.41 20.59 20.29 20.31 30,515
07/18/2014 20.28 20.8599 20.28 20.43 20,225
07/17/2014 20.43 20.5477 20.25 20.29 40,748
07/16/2014 20.72 20.73 20.4401 20.5 27,072
07/15/2014 20.4 20.86 20.39 20.76 23,135
07/14/2014 20.69 20.86 20.35 20.39 55,788
07/11/2014 20.73 20.9684 20.69 20.7 22,287
07/10/2014 20.96 21 20.64 20.69 32,439
07/09/2014 20.89 21 20.85 20.952 21,413
07/08/2014 21.08 21.12 20.67 20.79 59,491
07/07/2014 20.7 21.02 20.7 21.02 37,370
07/03/2014 20.58 20.9063 20.51 20.65 24,830
07/02/2014 20.58 20.92 20.5 20.63 54,170
07/01/2014 20.36 20.71 20.36 20.71 31,265
06/30/2014 20.34 20.47 20.34 20.36 36,223
06/27/2014 20.41 20.449 20.2319 20.43 24,899
06/26/2014 20.33 20.4576 20.17 20.34 39,697
06/25/2014 20.22 20.39 20.15 20.39 32,038
06/24/2014 20.3 20.35 20.05 20.17 51,298
06/23/2014 19.98 20.33 19.9236 20.18 70,419
06/20/2014 19.96 20.0699 19.76 19.82 71,564
06/19/2014 20 20.3497 19.9 19.98 40,144
06/18/2014 20.15 20.15 19.9254 19.99 20,155
06/17/2014 20.05 20.1499 19.74 20.06 54,156
06/16/2014 19.92 20.0453 19.7944 19.9984 33,227
06/13/2014 19.75 19.92 19.6 19.77 33,654
06/12/2014 19.9 20 19.61 19.63 39,869
06/11/2014 19.99 20.13 19.64 19.82 42,666
06/10/2014 19.88 20.059 19.828 19.98 49,197
06/09/2014 19.91 20.069 19.77 19.92 36,114
06/06/2014 20.05 20.1 19.9 19.92 51,813
06/05/2014 20.14 20.36 19.76 19.99 85,919
06/04/2014 19.92 20.14 19.86 20.13 119,718
06/03/2014 19.68 19.96 19.63 19.8596 141,028
06/02/2014 19.2 19.67 19.2 19.65 78,726
05/30/2014 19.23 19.33 19.05 19.3 20,937
05/29/2014 19.14 19.23 19.0001 19.17 25,293
05/28/2014 19.33 19.33 18.95 19.23 66,894
05/27/2014 19.15 19.338 19 19.12 66,826
05/23/2014 19.05 19.13 18.9 19.13 18,676
05/22/2014 19 19.05 18.79 19.05 25,318
05/21/2014 18.9 19 18.78 19 24,688
05/20/2014 18.91 18.99 18.7335 18.9501 27,386
05/19/2014 18.88 18.99 18.81 18.94 24,268
05/16/2014 18.789 18.86 18.71 18.86 18,725
05/15/2014 18.69 18.8753 18.45 18.79 31,621
05/14/2014 18.81 18.8362 18.56 18.65 20,278
05/13/2014 18.86 18.86 18.371 18.84 30,529
05/12/2014 18.67 18.849 18.46 18.5101 14,449
05/09/2014 18.89 18.89 18.49 18.6399 32,114
05/08/2014 18.591 18.8901 18.28 18.89 32,446
05/07/2014 18.32 18.75 18.2101 18.74 59,039
05/06/2014 18.2 18.39 18 18.25 53,253
05/05/2014 17.96 18.39 17.88 18.09 45,516
05/02/2014 18.4 18.4 17.8601 17.99 46,555
05/01/2014 17.9 18.69 17.85 18.35 36,127
04/30/2014 18.18 18.18 17.75 17.84 11,573
04/29/2014 17.88 18.13 17.82 18.13 12,706
04/28/2014 18.16 18.18 17.97 18.11 28,814
04/25/2014 17.95 18.24 17.95 18.17 18,325
04/24/2014 18.1 18.38 17.791 17.96 20,229
04/23/2014 18.31 18.3867 17.99 17.99 15,146
04/22/2014 18.25 18.49 17.96 18.2399 29,467
04/21/2014 18.02 18.2288 17.8401 18.19 17,232
04/17/2014 17.81 18.17 17.71 18.07 39,488
04/16/2014 17.4652 18.08 17.4652 17.72 22,210
04/15/2014 18 18.11 17.64 18.03 18,546
04/14/2014 17.81 17.98 17.42 17.889 15,553
04/11/2014 17.708 17.9 17.51 17.81 22,850
04/10/2014 17.95 18 17.53 17.74 53,374
04/09/2014 17.95 18 17.51 17.88 29,669
04/08/2014 17.95 17.99 17.7601 17.95 30,690
04/07/2014 17.91 17.9799 17.1 17.9 68,932
04/04/2014 17.94 18.23 17.83 17.96 52,638
04/03/2014 17.499 17.83 17.42 17.79 43,126
04/02/2014 17.74 17.77 17.31 17.46 26,395
04/01/2014 17.46 17.96 17.46 17.79 21,873
03/31/2014 17.5 17.9799 17.5 17.6 23,850
03/28/2014 17.35 17.92 17.03 17.6001 20,481
03/27/2014 17.61 17.63 17.01 17.5753 27,554
03/26/2014 17.31 17.84 17.31 17.62 15,958
03/25/2014 17.8199 17.8399 17.38 17.38 7,144
03/24/2014 17.76 18.0399 17.405 17.4953 30,685
03/21/2014 17.95 18.19 17.63 17.68 25,805
03/20/2014 18.08 18.33 17.9 18.01 42,017
03/19/2014 18.18 18.4886 18.0701 18.24 23,532
03/18/2014 18.21 18.6599 18.07 18.26 38,286
03/17/2014 18.48 18.65 18.18 18.18 36,187
03/14/2014 18.1901 18.54 18.1901 18.31 11,095
03/13/2014 18.64 18.66 18.11 18.25 47,595
03/12/2014 18.07 18.56 18.07 18.56 46,797
03/11/2014 18.378 18.46 18.08 18.12 51,704
03/10/2014 18.57 18.58 18.18 18.21 22,955
03/07/2014 18.41 18.6 18.25 18.57 89,191
03/06/2014 18.47 18.5 18.19 18.31 28,639
03/05/2014 18.29 18.45 18.2191 18.31 35,700
03/04/2014 18.21 18.28 18.19 18.2 22,875
03/03/2014 18.2 18.2 17.9144 18.192 20,811
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?