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, 2018 20.61 20.83 20.48 20.74 22,417 +0.17(+0.85%)
Jan 30, 2018 20.48 20.63 20.48 20.57 15,766 +0.00(+0.00%)
Jan 29, 2018 20.52 20.70 20.39 20.57 14,727 -0.09(-0.42%)
Jan 26, 2018 20.61 20.66 20.39 20.66 20,780 +0.04(+0.21%)
Jan 25, 2018 20.35 20.66 20.10 20.61 34,269 +0.26(+1.29%)
Jan 24, 2018 20.30 20.74 20.30 20.35 19,093 -0.09(-0.43%)
Jan 23, 2018 20.70 20.70 20.35 20.44 15,690 -0.35(-1.68%)
Jan 22, 2018 20.83 20.00 20.79 32,558 +0.31(+1.50%)
Jan 19, 2018 19.91 20.57 19.91 20.48 24,410 +0.57(+2.86%)
Jan 18, 2018 21.09 21.09 19.85 19.91 23,502 -1.14(-5.41%)
Jan 17, 2018 20.83 21.14 20.48 21.05 27,627 +0.48(+2.34%)
Jan 16, 2018 20.44 20.66 20.39 20.57 45,375 -0.09(-0.42%)
Jan 12, 2018 20.66 20.66 20.66 0 -0.26(-1.26%)
Jan 11, 2018 19.52 21.36 19.39 20.92 115,069 +1.58(+8.14%)
Jan 10, 2018 18.99 19.39 18.99 19.34 68,841 +0.18(+0.91%)
Jan 09, 2018 18.82 19.39 18.73 19.17 70,540 +0.35(+1.86%)
Jan 08, 2018 18.51 19.08 18.51 18.82 92,458 +0.00(+0.00%)
Jan 05, 2018 19.17 19.30 18.69 18.82 104,531 -0.35(-1.83%)
Jan 04, 2018 19.34 19.69 19.17 19.17 59,402 -0.13(-0.68%)
Jan 03, 2018 19.47 19.52 19.17 19.30 42,633 -0.22(-1.12%)
Jan 02, 2018 19.52 20.00 19.47 19.52 44,762 -0.09(-0.45%)
Dec 29, 2017 19.61 19.61 19.61 0 -0.26(-1.32%)
Dec 28, 2017 19.87 20.15 19.78 19.87 16,800 +0.13(+0.67%)
Dec 27, 2017 19.82 20.22 19.69 19.74 15,773 -0.13(-0.66%)
Dec 26, 2017 19.52 20.04 19.43 19.87 26,226 +0.26(+1.34%)
Dec 22, 2017 19.61 19.89 19.61 19.61 72,513 -0.09(-0.44%)
Dec 21, 2017 19.74 20.17 19.67 19.69 19,269 -0.09(-0.44%)
Dec 20, 2017 19.43 20.13 19.43 19.78 21,832 +0.31(+1.57%)
Dec 19, 2017 19.65 20.09 19.34 19.47 38,809 -0.26(-1.33%)
Dec 18, 2017 20.00 20.36 19.69 19.74 31,095 -0.22(-1.10%)
Dec 15, 2017 19.61 20.27 19.61 19.96 99,923 +0.31(+1.56%)
Dec 14, 2017 19.96 20.17 19.57 19.65 31,589 -0.26(-1.32%)
Dec 13, 2017 20.00 20.61 19.91 19.91 29,371 -0.13(-0.66%)
Dec 12, 2017 19.61 20.22 19.60 20.04 39,397 +0.57(+2.92%)
Dec 11, 2017 19.52 19.87 19.47 19.47 23,299 +0.04(+0.22%)
Dec 08, 2017 19.78 19.78 19.30 19.43 25,329 -0.31(-1.55%)
Dec 07, 2017 19.78 19.96 19.70 19.74 17,026 -0.13(-0.66%)
Dec 06, 2017 20.09 20.13 19.85 19.87 16,615 -0.26(-1.30%)
Dec 05, 2017 20.31 20.31 20.09 20.13 17,090 -0.09(-0.43%)
Dec 04, 2017 21.01 21.05 20.22 20.22 25,504 -0.66(-3.14%)
Dec 01, 2017 20.74 20.96 20.52 20.87 20,206 +0.00(+0.00%)
Nov 30, 2017 20.92 21.05 20.74 20.87 40,248 -0.04(-0.21%)
Nov 29, 2017 20.22 21.09 20.22 20.92 54,917 +0.79(+3.91%)
Nov 28, 2017 20.26 20.33 20.09 20.13 29,957 -0.18(-0.86%)
Nov 27, 2017 20.26 20.57 20.22 20.31 18,742 +0.04(+0.22%)
Nov 24, 2017 20.09 20.52 20.09 20.26 11,192 +0.13(+0.65%)
Nov 22, 2017 20.44 20.85 20.13 20.13 71,207 -0.35(-1.71%)
Nov 21, 2017 20.17 20.57 20.06 20.48 72,243 +0.35(+1.74%)
Nov 20, 2017 19.78 20.39 19.70 20.13 24,350 -0.04(-0.22%)
Nov 17, 2017 19.87 20.22 19.69 20.17 18,252 +0.18(+0.88%)
Nov 16, 2017 19.78 20.39 19.78 20.00 29,040 +0.31(+1.56%)
Nov 15, 2017 20.10 20.26 19.69 19.69 27,467 -0.39(-1.96%)
Nov 14, 2017 20.09 20.35 19.96 20.09 24,571 +0.00(+0.00%)
Nov 13, 2017 20.13 20.44 19.87 20.09 24,032 -0.26(-1.29%)
Nov 10, 2017 20.44 21.01 20.31 20.35 51,908 +0.04(+0.22%)
Nov 09, 2017 20.04 20.48 19.70 20.31 33,205 +0.00(+0.00%)
Nov 08, 2017 20.79 21.01 20.22 20.31 40,366 -0.57(-2.73%)
Nov 07, 2017 21.05 21.36 20.87 20.87 73,621 -0.31(-1.45%)
Nov 06, 2017 20.66 21.49 20.22 21.18 85,334 +0.26(+1.25%)
Nov 03, 2017 21.18 21.44 20.66 20.92 81,655 -0.40(-1.89%)
Nov 02, 2017 20.83 21.41 20.54 21.32 52,702 +0.61(+2.94%)
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.