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 (%)
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%)
Nov 01, 2019 20.97 21.68 19.31 19.58 30,104 -2.03(-9.39%)
Oct 31, 2019 21.86 21.96 21.44 21.61 10,731 -0.54(-2.43%)
Oct 30, 2019 22.04 22.14 21.49 22.14 10,067 -0.02(-0.08%)
Oct 29, 2019 21.83 22.30 21.40 22.16 10,366 +0.14(+0.62%)
Oct 28, 2019 21.65 22.19 21.65 22.03 4,349 +0.39(+1.81%)
Oct 25, 2019 21.58 21.79 21.31 21.63 5,713 +0.06(+0.30%)
Oct 24, 2019 21.84 21.84 21.40 21.57 8,039 -0.35(-1.58%)
Oct 23, 2019 21.90 22.03 21.74 21.92 6,391 +0.05(+0.21%)
Oct 22, 2019 22.05 22.28 21.87 21.87 6,582 -0.29(-1.31%)
Oct 21, 2019 22.07 22.47 21.95 22.16 21,859 +0.37(+1.71%)
Oct 18, 2019 21.84 21.96 21.69 21.79 8,350 -0.20(-0.91%)
Oct 17, 2019 22.08 22.13 21.75 21.99 8,785 -0.15(-0.66%)
Oct 16, 2019 21.57 22.25 21.57 22.14 8,493 +0.09(+0.41%)
Oct 15, 2019 21.48 22.34 21.48 22.04 15,392 +0.25(+1.13%)
Oct 14, 2019 21.83 21.83 21.73 21.80 4,055 -0.23(-1.03%)
Oct 11, 2019 22.03 22.29 21.66 22.03 12,305 +0.28(+1.30%)
Oct 10, 2019 21.67 22.02 21.67 21.74 11,033 -0.04(-0.17%)
Oct 09, 2019 21.53 22.00 21.16 21.78 9,269 +0.19(+0.89%)
Oct 08, 2019 21.70 21.82 21.59 21.59 10,844 -0.14(-0.63%)
Oct 07, 2019 22.03 22.16 21.73 21.73 8,852 -0.30(-1.36%)
Oct 04, 2019 21.90 22.03 21.56 22.03 10,108 +0.00(+0.00%)
Oct 03, 2019 22.04 22.04 21.48 22.03 9,321 -0.16(-0.74%)
Oct 02, 2019 21.97 22.25 21.92 22.19 14,705 -0.35(-1.53%)
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.