Marlin Midstream Partners, LP Historical Stock Prices

FISH 
$21.2536
*  
0.0336
0.16%
Get FISH Alerts
*Delayed - data as of Sep. 30, 2014 12:34 ET  -  Find a broker to begin trading FISH now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    FISH Real Time
 
 
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 for next time

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

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:34  21.20  21.3899  21.06  21.2536 17,710
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
02/28/2014 18.02 18.25 17.6947 18.14 38,969
02/27/2014 17.95 18.2499 17.83 18.19 51,458
02/26/2014 17.866 17.95 17.6996 17.94 23,710
02/25/2014 17.679 17.95 17.55 17.89 27,641
02/24/2014 17.68 18 17.5 17.68 18,098
02/21/2014 17.51 17.6779 17.45 17.63 15,977
02/20/2014 17.68 17.68 17.42 17.53 22,856
02/19/2014 17.7201 17.79 17.6601 17.68 8,517
02/18/2014 17.81 17.81 17.56 17.7999 17,551
02/14/2014 17.833 17.95 17.8 17.81 18,535
02/13/2014 17.72 17.9493 17.72 17.85 22,195
02/12/2014 17.57 17.82 17.44 17.8 45,795
02/11/2014 17.52 17.57 17.41 17.57 19,296
02/10/2014 17.3378 17.5 17.3001 17.39 12,318
02/07/2014 17.4 17.54 17.15 17.39 50,478
02/06/2014 16.69 17.08 16.69 17.04 28,758
02/05/2014 16.76 16.83 16.5 16.58 52,784
02/04/2014 16.72 16.93 16.6 16.835 29,447
02/03/2014 17.35 17.35 16.655 16.82 78,407
01/31/2014 17.29 17.41 17.23 17.29 35,756
01/30/2014 17.08 17.43 17.04 17.315 44,851
01/29/2014 17.39 17.51 17.259 17.32 60,380
01/28/2014 17.5 17.58 17.35 17.4899 58,203
01/27/2014 17.58 17.59 17.07 17.5 97,987
01/24/2014 17.28 17.439 17.12 17.4 43,244
01/23/2014 17.37 17.51 17.26 17.44 87,349
01/22/2014 17.38 17.39 17.0101 17.32 60,797
01/21/2014 17.3 17.3 16.611 17.18 72,972
01/17/2014 16.68 17 16.51 16.95 35,320
01/16/2014 16.723 16.83 16.49 16.67 23,581
01/15/2014 16.36 16.93 16.301 16.63 29,670
01/14/2014 16.51 16.54 16.17 16.255 114,795
01/13/2014 16.67 16.9599 16.54 16.54 51,972
01/10/2014 16.84 17.035 16.68 16.8 23,942
01/09/2014 16.94 17.3 16.88 16.95 55,186
01/08/2014 17.05 17.25 16.93 17.01 23,592
01/07/2014 17.39 17.4349 17.11 17.21 15,197
01/06/2014 17.33 17.48 17.1 17.28 23,541
01/03/2014 17.11 17.31 16.7501 17.2 26,781
01/02/2014 16.969 17.39 16.81 17.01 29,302
12/31/2013 16.72 17.23 16.51 16.8 176,688
12/30/2013 17.03 17.15 16.65 16.8 106,527
12/27/2013 17.1 17.25 16.84 17.12 67,540
12/26/2013 17.25 17.75 16.86 17.18 111,743
12/24/2013 16.82 17.49 16.82 17.34 52,975
12/23/2013 16.02 17.1 16.02 16.69 167,538
12/20/2013 15.93 16.3599 15.93 16.23 84,243
12/19/2013 16.1 16.2 15.97 16.05 110,724
12/18/2013 16.23 16.5 16.03 16.04 96,781
12/17/2013 16.44 16.6 16.2 16.2 69,496
12/16/2013 16.5 16.8 16.41 16.59 67,760
12/13/2013 16.3 16.5 16.25 16.49 44,854
12/12/2013 16.24 16.4801 15.94 16.21 81,504
12/11/2013 16.22 16.49 16.13 16.25 51,344
12/10/2013 16.66 16.67 16.12 16.14 78,060
12/09/2013 16.44 16.8599 16.36 16.6 40,372
12/06/2013 16.49 16.72 16.17 16.25 87,469
12/05/2013 16.96 17 16.4 16.48 85,451
12/04/2013 17.05 17.2316 16.8 17.05 29,821
12/03/2013 17.4 17.45 17 17 46,398
12/02/2013 17.6099 17.6099 17.2101 17.4 22,574
11/29/2013 17.79 17.79 17.509 17.61 12,207
11/27/2013 17.27 17.815 17.1 17.72 35,150
11/26/2013 17.37 17.4899 17.01 17.35 70,347
11/25/2013 17.72 17.72 17.24 17.41 55,694
11/22/2013 17.49 17.89 17.462 17.8 50,244
11/21/2013 17.5 17.6 17.25 17.5 52,442
11/20/2013 17.35 17.6599 17.12 17.45 30,812
11/19/2013 17.6 17.6499 17.25 17.36 17,665
11/18/2013 17.54 17.72 17.54 17.65 34,018
11/15/2013 17.43 17.65 16.98 17.39 43,556
11/14/2013 16.99 17.509 16.99 17.04 30,499
11/13/2013 17.01 17.279 16.75 16.9 28,658
11/12/2013 17.4 17.7099 16.9223 17.11 31,736
11/11/2013 17.47 17.5799 17.29 17.34 48,254
11/08/2013 16.85 17.26 16.6 17.17 88,767
11/07/2013 16.87 17.28 16.54 16.77 157,234
11/06/2013 17.4 17.4 16.7101 16.92 208,578
11/05/2013 17.8 17.87 17.38 17.43 52,524
11/04/2013 17.94 18 17.56 17.7 59,139
11/01/2013 18.02 18.15 17.77 17.77 28,777
10/31/2013 18.03 18.2899 17.74 18.16 67,887
10/30/2013 18.25 18.4298 18.1 18.22 39,754
10/29/2013 18.65 18.65 18.12 18.44 55,254
10/28/2013 18.59 18.69 18.45 18.65 72,718
10/25/2013 18.69 18.85 18.62 18.7 22,570
10/24/2013 19.2 19.2 18.86 18.9468 22,362
10/23/2013 19 19.25 18.88 19.19 26,031
10/22/2013 18.88 19.2 18.38 19.2 74,556
10/21/2013 18.25 18.8 18.21 18.77 59,220
10/18/2013 18.21 18.51 18.21 18.25 37,521
10/17/2013 18.33 18.57 18.18 18.18 29,046
10/16/2013 18.49 18.65 18.3 18.318 53,811
10/15/2013 18.31 18.4699 18.2 18.35 39,043
10/14/2013 18.05 18.3599 18.021 18.21 22,215
10/11/2013 18.23 18.36 18.02 18.13 30,887
10/10/2013 17.95 18.49 17.91 18.24 50,519
10/09/2013 17.7 17.95 17.62 17.7 21,488
10/08/2013 17.97 18.23 17.56 17.62 76,092
10/07/2013 18.22 18.3 17.92 17.96 21,324
10/04/2013 18.34 18.41 18.21 18.3 25,502
10/03/2013 18.274 18.4 17.87 18.14 14,093
10/02/2013 18.4799 18.4799 18.25 18.25 14,138
10/01/2013 18.05 18.5 17.915 18.46 40,168
09/30/2013 18.25 18.3 17.95 17.95 39,052
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?