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 (%)
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%)
Nov 01, 2017 19.19 20.93 19.10 20.71 77,268 +1.65(+8.68%)
Oct 31, 2017 18.49 19.41 18.32 19.06 137,914 -1.00(-4.99%)
Oct 30, 2017 20.41 20.54 19.75 20.06 60,317 -0.74(-3.56%)
Oct 27, 2017 22.89 22.89 17.63 20.80 131,839 -3.26(-13.56%)
Oct 26, 2017 25.19 25.63 23.58 24.06 34,522 -1.04(-4.16%)
Oct 25, 2017 25.32 25.32 25.02 25.11 12,840 -0.22(-0.86%)
Oct 24, 2017 25.58 25.24 25.32 17,289 +0.00(+0.00%)
Oct 23, 2017 25.19 25.37 25.11 25.32 11,715 +0.13(+0.52%)
Oct 20, 2017 25.28 25.45 25.14 25.19 19,620 +0.17(+0.70%)
Oct 19, 2017 25.54 25.54 24.93 25.02 25,642 -0.52(-2.04%)
Oct 18, 2017 25.76 25.76 25.41 25.54 26,755 -0.09(-0.34%)
Oct 17, 2017 25.50 25.98 25.50 25.63 18,996 +0.09(+0.34%)
Oct 16, 2017 25.98 25.98 25.50 25.54 23,717 -0.30(-1.18%)
Oct 13, 2017 25.89 26.06 25.76 25.85 29,333 +0.00(+0.00%)
Oct 12, 2017 25.89 26.06 25.76 25.85 21,040 +0.04(+0.17%)
Oct 11, 2017 25.45 25.89 25.28 25.80 24,215 +0.57(+2.24%)
Oct 10, 2017 25.06 25.37 24.84 25.24 22,230 +0.26(+1.05%)
Oct 09, 2017 25.11 25.15 24.84 24.98 21,255 -0.13(-0.52%)
Oct 06, 2017 25.41 25.54 24.76 25.11 41,656 -0.44(-1.70%)
Oct 05, 2017 25.19 25.58 25.11 25.54 21,449 +0.39(+1.56%)
Oct 04, 2017 24.76 25.24 24.64 25.15 25,696 +0.35(+1.40%)
Oct 03, 2017 25.02 25.24 24.71 24.80 48,129 -0.09(-0.35%)
Oct 02, 2017 25.15 25.28 24.58 24.89 53,030 -0.13(-0.52%)
Sep 29, 2017 25.32 25.32 24.93 25.02 19,558 -0.09(-0.35%)
Sep 28, 2017 25.11 25.47 24.76 25.11 16,463 +0.00(+0.00%)
Sep 27, 2017 25.06 25.37 24.51 25.11 47,162 -0.04(-0.17%)
Sep 26, 2017 25.58 25.58 25.06 25.15 37,062 -0.22(-0.86%)
Sep 25, 2017 25.32 25.54 25.15 25.37 22,064 +0.22(+0.86%)
Sep 22, 2017 25.15 25.56 24.89 25.15 33,349 +0.13(+0.52%)
Sep 21, 2017 24.02 25.54 23.93 25.02 55,384 +1.00(+4.17%)
Sep 20, 2017 23.93 24.14 23.80 24.02 24,328 +0.13(+0.55%)
Sep 19, 2017 24.00 23.58 23.89 20,687 +0.30(+1.29%)
Sep 18, 2017 23.80 23.93 23.58 23.58 31,333 -0.13(-0.55%)
Sep 15, 2017 23.50 23.97 23.19 23.71 41,199 +0.09(+0.37%)
Sep 14, 2017 23.89 23.89 23.58 23.63 22,099 +0.00(+0.00%)
Sep 13, 2017 23.84 23.84 23.54 23.63 14,518 -0.17(-0.73%)
Sep 12, 2017 23.54 23.89 23.50 23.80 26,260 +0.30(+1.30%)
Sep 11, 2017 23.15 23.65 23.15 23.50 11,807 +0.35(+1.50%)
Sep 08, 2017 22.97 23.41 22.93 23.15 10,336 +0.09(+0.38%)
Sep 07, 2017 23.67 23.67 23.02 23.06 18,034 -0.70(-2.93%)
Sep 06, 2017 23.93 23.97 23.71 23.76 31,772 -0.09(-0.36%)
Sep 05, 2017 23.10 23.97 23.10 23.84 32,407 +0.74(+3.20%)
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.