Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marlin Business Serv (NQ: MRLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.16 19.63 18.95 19.63 46,078 +0.56(+2.92%)
Jan 30, 2017 18.65 19.16 18.44 19.08 47,209 +0.47(+2.53%)
Jan 27, 2017 18.05 18.73 18.05 18.61 45,182 +0.64(+3.57%)
Jan 26, 2017 18.26 18.56 17.96 17.96 24,889 -0.34(-1.87%)
Jan 25, 2017 18.61 18.65 18.01 18.31 36,043 +0.00(+0.00%)
Jan 24, 2017 17.67 18.58 17.62 18.31 36,299 +0.77(+4.39%)
Jan 23, 2017 17.54 17.71 17.19 17.54 58,193 -0.17(-0.97%)
Jan 20, 2017 17.88 17.92 17.62 17.71 52,698 -0.09(-0.48%)
Jan 19, 2017 18.01 18.01 17.58 17.79 23,694 -0.13(-0.72%)
Jan 18, 2017 17.75 18.22 17.59 17.92 59,690 +0.21(+1.21%)
Jan 17, 2017 17.96 18.01 17.71 17.71 35,770 -0.47(-2.59%)
Jan 13, 2017 18.18 18.18 18.18 0 +0.13(+0.71%)
Jan 12, 2017 18.05 18.18 17.75 18.05 24,662 -0.17(-0.94%)
Jan 11, 2017 18.44 18.44 18.22 18.22 16,748 -0.26(-1.39%)
Jan 10, 2017 18.61 18.66 18.35 18.48 20,851 +0.09(+0.47%)
Jan 09, 2017 18.69 18.69 18.31 18.39 22,660 -0.21(-1.15%)
Jan 06, 2017 18.78 18.78 18.39 18.61 21,171 +0.04(+0.23%)
Jan 05, 2017 18.82 18.86 18.43 18.56 26,060 -0.09(-0.46%)
Jan 04, 2017 18.01 18.73 17.99 18.65 21,286 +0.94(+5.31%)
Jan 03, 2017 18.05 18.35 17.71 17.71 33,016 -0.17(-0.96%)
Dec 30, 2016 17.88 17.88 17.88 0 -0.26(-1.41%)
Dec 29, 2016 18.48 18.78 18.09 18.14 20,806 -0.34(-1.85%)
Dec 28, 2016 18.73 18.82 18.48 18.48 16,067 -0.34(-1.82%)
Dec 27, 2016 18.61 19.16 18.61 18.82 14,227 +0.13(+0.69%)
Dec 23, 2016 18.69 18.69 18.69 0 -0.13(-0.68%)
Dec 22, 2016 18.69 18.95 18.63 18.82 28,247 -0.13(-0.68%)
Dec 21, 2016 18.82 19.08 18.35 18.95 27,235 +0.00(+0.00%)
Dec 20, 2016 18.61 19.03 18.39 18.95 51,673 +0.43(+2.31%)
Dec 19, 2016 19.33 19.33 18.26 18.52 76,634 -0.77(-3.99%)
Dec 16, 2016 19.25 19.46 19.21 19.29 111,107 +0.04(+0.22%)
Dec 15, 2016 18.78 19.61 18.56 19.25 96,069 +0.64(+3.45%)
Dec 14, 2016 18.52 19.03 18.09 18.61 81,742 +0.21(+1.16%)
Dec 13, 2016 17.96 18.69 17.96 18.39 92,801 +0.51(+2.87%)
Dec 12, 2016 17.45 17.92 17.32 17.88 89,037 +0.47(+2.70%)
Dec 09, 2016 16.90 17.45 16.90 17.41 51,161 +0.38(+2.26%)
Dec 08, 2016 16.94 17.08 16.90 17.02 33,867 +0.13(+0.76%)
Dec 07, 2016 16.68 17.07 16.68 16.90 50,776 +0.09(+0.51%)
Dec 06, 2016 16.90 16.90 16.72 16.81 34,967 -0.04(-0.25%)
Dec 05, 2016 16.34 16.94 16.34 16.85 54,665 +0.34(+2.07%)
Dec 02, 2016 17.11 17.19 16.34 16.51 92,354 -1.07(-6.08%)
Dec 01, 2016 17.62 17.80 17.45 17.58 27,222 +0.17(+0.98%)
Nov 30, 2016 17.58 17.92 17.37 17.41 21,535 +0.00(+0.00%)
Nov 29, 2016 17.54 17.55 17.32 17.41 35,306 +0.09(+0.49%)
Nov 28, 2016 17.41 17.51 17.28 17.32 33,283 -0.17(-0.98%)
Nov 25, 2016 17.19 17.54 17.19 17.49 9,288 +0.36(+2.12%)
Nov 23, 2016 17.13 17.13 17.13 0 -0.15(-0.87%)
Nov 22, 2016 17.28 17.45 17.24 17.28 56,333 +0.13(+0.75%)
Nov 21, 2016 17.07 17.28 16.85 17.15 53,092 +0.13(+0.75%)
Nov 18, 2016 16.81 17.11 16.77 17.02 48,872 +0.30(+1.79%)
Nov 17, 2016 16.94 16.94 16.64 16.72 22,385 -0.04(-0.26%)
Nov 16, 2016 16.55 16.98 16.17 16.77 21,721 +0.17(+1.03%)
Nov 15, 2016 16.94 17.11 16.35 16.60 20,019 -0.17(-1.02%)
Nov 14, 2016 16.90 17.11 16.60 16.77 46,321 +0.09(+0.51%)
Nov 11, 2016 16.17 16.90 16.04 16.68 35,978 +0.47(+2.90%)
Nov 10, 2016 15.83 16.25 15.44 16.21 27,434 +0.43(+2.71%)
Nov 09, 2016 15.40 15.83 15.31 15.78 21,417 +0.43(+2.79%)
Nov 08, 2016 15.33 15.36 15.23 15.36 5,708 +0.00(+0.00%)
Nov 07, 2016 15.14 15.40 14.88 15.36 16,842 +0.56(+3.76%)
Nov 04, 2016 15.09 15.09 14.80 14.80 7,606 +0.00(+0.00%)
Nov 03, 2016 14.71 15.01 14.71 14.80 7,413 +0.12(+0.82%)
Nov 02, 2016 14.51 14.98 14.49 14.68 14,328 +0.08(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.