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, 2020 19.48 19.48 17.24 18.04 34,500 -1.19(-6.19%)
Jan 30, 2020 18.89 19.26 18.89 19.23 13,691 -0.04(-0.19%)
Jan 29, 2020 19.28 19.50 19.24 19.27 13,127 -0.12(-0.61%)
Jan 28, 2020 19.43 19.47 19.28 19.39 7,040 +0.03(+0.14%)
Jan 27, 2020 19.46 19.70 19.36 19.36 18,517 -0.10(-0.52%)
Jan 24, 2020 19.36 19.51 19.36 19.46 10,044 -0.02(-0.09%)
Jan 23, 2020 19.24 19.53 19.24 19.48 21,804 +0.04(+0.19%)
Jan 22, 2020 19.46 19.52 19.42 19.45 17,989 +0.02(+0.09%)
Jan 21, 2020 19.33 19.61 19.27 19.43 21,207 -0.16(-0.80%)
Jan 17, 2020 19.86 19.86 19.45 19.58 25,329 -0.12(-0.60%)
Jan 16, 2020 19.64 19.95 19.24 19.70 24,668 +0.22(+1.13%)
Jan 15, 2020 19.35 19.61 19.12 19.48 30,807 +0.16(+0.81%)
Jan 14, 2020 19.47 19.67 19.33 19.33 20,229 -0.18(-0.94%)
Jan 13, 2020 19.45 19.57 19.06 19.51 18,871 +0.05(+0.28%)
Jan 10, 2020 19.38 19.63 19.30 19.45 20,962 -0.04(-0.19%)
Jan 09, 2020 19.50 19.63 19.25 19.49 17,090 +0.14(+0.71%)
Jan 08, 2020 19.40 19.53 19.35 19.35 11,208 -0.05(-0.24%)
Jan 07, 2020 19.36 19.62 19.36 19.40 11,656 +0.12(+0.62%)
Jan 06, 2020 19.41 19.53 18.97 19.28 16,442 -0.05(-0.24%)
Jan 03, 2020 20.16 20.16 19.22 19.33 21,508 -0.83(-4.13%)
Jan 02, 2020 20.13 20.38 20.13 20.16 16,320 +0.03(+0.14%)
Dec 31, 2019 19.85 20.31 19.85 20.13 11,463 +0.16(+0.78%)
Dec 30, 2019 20.56 20.56 19.79 19.98 13,507 -0.57(-2.76%)
Dec 27, 2019 21.00 21.00 20.30 20.54 21,835 -0.44(-2.09%)
Dec 26, 2019 21.01 21.01 20.94 20.98 5,219 +0.14(+0.66%)
Dec 24, 2019 20.69 20.85 20.65 20.85 5,240 +0.41(+2.02%)
Dec 23, 2019 21.04 21.04 20.43 20.43 16,032 -0.63(-3.00%)
Dec 20, 2019 21.35 21.52 20.99 21.07 50,330 -0.50(-2.34%)
Dec 19, 2019 21.52 22.06 21.51 21.57 16,088 -0.01(-0.04%)
Dec 18, 2019 21.58 21.74 21.53 21.58 7,801 -0.04(-0.17%)
Dec 17, 2019 21.83 21.83 21.38 21.62 23,449 -0.11(-0.51%)
Dec 16, 2019 21.93 22.44 21.58 21.73 24,411 -0.20(-0.92%)
Dec 13, 2019 21.70 22.26 21.35 21.93 15,066 +0.27(+1.23%)
Dec 12, 2019 21.02 21.69 20.98 21.66 12,018 +0.60(+2.87%)
Dec 11, 2019 20.80 21.06 20.70 21.06 11,028 +0.33(+1.59%)
Dec 10, 2019 20.18 20.73 20.18 20.73 68,736 +0.41(+2.03%)
Dec 09, 2019 20.69 20.69 20.25 20.32 20,167 +0.01(+0.05%)
Dec 06, 2019 20.06 20.41 20.06 20.31 12,882 +0.31(+1.56%)
Dec 05, 2019 19.77 20.13 19.77 19.99 9,985 +0.40(+2.06%)
Dec 04, 2019 19.45 20.01 19.45 19.59 13,367 +0.09(+0.47%)
Dec 03, 2019 19.42 19.62 19.42 19.50 8,086 -0.13(-0.65%)
Dec 02, 2019 19.69 19.75 19.37 19.63 14,462 -0.01(-0.05%)
Nov 29, 2019 19.49 19.64 19.46 19.64 3,166 +0.23(+1.18%)
Nov 27, 2019 19.61 19.95 19.33 19.41 11,682 -0.12(-0.61%)
Nov 26, 2019 19.77 19.85 19.51 19.53 8,429 +0.05(+0.28%)
Nov 25, 2019 19.14 19.80 19.14 19.47 19,968 +0.34(+1.77%)
Nov 22, 2019 18.92 19.53 18.92 19.13 7,751 +0.17(+0.92%)
Nov 21, 2019 19.21 19.37 18.76 18.96 15,626 -0.02(-0.10%)
Nov 20, 2019 18.58 19.46 18.55 18.98 25,491 +0.40(+2.17%)
Nov 19, 2019 18.44 18.86 18.28 18.58 28,274 +0.14(+0.75%)
Nov 18, 2019 18.01 18.45 18.01 18.44 26,116 +0.20(+1.10%)
Nov 15, 2019 18.21 18.44 17.69 18.24 20,852 +0.03(+0.15%)
Nov 14, 2019 18.49 18.73 18.21 18.21 13,565 -0.29(-1.58%)
Nov 13, 2019 19.43 19.43 18.49 18.50 22,349 -0.90(-4.63%)
Nov 12, 2019 19.73 19.75 19.40 19.40 10,729 -0.29(-1.49%)
Nov 11, 2019 20.10 20.14 19.64 19.69 21,640 -0.52(-2.58%)
Nov 08, 2019 20.12 20.48 19.88 20.21 11,900 +0.07(+0.36%)
Nov 07, 2019 20.31 20.47 20.14 20.14 10,081 -0.05(-0.23%)
Nov 06, 2019 20.35 20.43 20.19 20.19 9,931 -0.29(-1.42%)
Nov 05, 2019 20.16 20.48 20.15 20.48 17,117 +0.33(+1.63%)
Nov 04, 2019 19.87 20.30 19.87 20.15 9,319 +0.57(+2.93%)
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.