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, 2020 11.89 11.89 11.89 16,303 +0.25(+2.17%)
Dec 30, 2020 11.76 11.93 11.59 11.64 16,303 -0.17(-1.48%)
Dec 29, 2020 11.93 11.93 11.56 11.81 23,049 -0.11(-0.90%)
Dec 28, 2020 11.74 12.18 11.52 11.92 27,244 +0.32(+2.76%)
Dec 24, 2020 11.64 11.75 11.55 11.60 3,602 +0.02(+0.17%)
Dec 23, 2020 11.65 11.71 11.41 11.58 30,519 +0.06(+0.51%)
Dec 22, 2020 11.46 11.75 11.44 11.52 40,693 +0.04(+0.34%)
Dec 21, 2020 11.44 11.94 11.42 11.48 47,660 -0.43(-3.59%)
Dec 18, 2020 12.02 12.27 11.85 11.91 111,266 -0.09(-0.73%)
Dec 17, 2020 12.37 12.37 11.67 12.00 24,631 +0.12(+0.98%)
Dec 16, 2020 12.63 12.63 11.84 11.88 44,015 -0.69(-5.49%)
Dec 15, 2020 12.17 12.82 12.10 12.57 28,983 +0.40(+3.27%)
Dec 14, 2020 11.44 12.55 11.44 12.17 42,962 -0.17(-1.42%)
Dec 11, 2020 11.85 12.44 11.83 12.35 30,364 +0.22(+1.84%)
Dec 10, 2020 11.75 12.23 11.75 12.12 34,364 +0.24(+2.04%)
Dec 09, 2020 12.47 12.47 11.45 11.88 56,674 -0.38(-3.09%)
Dec 08, 2020 12.14 12.41 11.98 12.26 31,000 +0.07(+0.56%)
Dec 07, 2020 11.93 12.33 11.73 12.19 51,042 +0.25(+2.12%)
Dec 04, 2020 11.30 12.01 10.88 11.94 34,892 +0.62(+5.49%)
Dec 03, 2020 11.17 11.36 10.98 11.32 63,736 +0.24(+2.19%)
Dec 02, 2020 10.60 11.49 10.60 11.08 300,370 +0.45(+4.20%)
Dec 01, 2020 10.32 10.76 10.10 10.63 82,584 +0.53(+5.29%)
Nov 30, 2020 10.46 10.46 9.842 10.09 41,651 -0.24(-2.35%)
Nov 27, 2020 10.31 10.35 9.667 10.34 41,892 +0.33(+3.30%)
Nov 25, 2020 10.10 10.37 10.01 10.01 13,483 -0.26(-2.55%)
Nov 24, 2020 9.949 10.45 9.930 10.27 45,267 +0.48(+4.86%)
Nov 23, 2020 10.45 10.45 9.678 9.793 30,625 +0.07(+0.70%)
Nov 20, 2020 9.774 10.16 9.667 9.725 36,025 -0.19(-1.96%)
Nov 19, 2020 10.14 10.14 9.696 9.919 25,725 +0.10(+0.99%)
Nov 18, 2020 10.39 10.55 9.822 9.822 22,685 -0.36(-3.53%)
Nov 17, 2020 10.25 10.34 9.817 10.18 27,460 -0.32(-3.05%)
Nov 16, 2020 9.725 11.00 9.725 10.50 64,554 +0.97(+10.19%)
Nov 13, 2020 9.579 9.878 9.531 9.531 23,364 +0.21(+2.29%)
Nov 12, 2020 9.968 9.968 9.094 9.317 49,297 -0.59(-5.98%)
Nov 11, 2020 9.992 10.27 9.813 9.910 23,528 -0.24(-2.39%)
Nov 10, 2020 9.589 10.25 9.589 10.15 108,025 +0.34(+3.46%)
Nov 09, 2020 8.433 10.19 8.433 9.813 106,784 +1.79(+22.28%)
Nov 06, 2020 8.346 8.647 7.772 8.025 29,540 -0.20(-2.48%)
Nov 05, 2020 8.028 8.387 8.028 8.229 32,729 +0.24(+2.99%)
Nov 04, 2020 7.885 8.143 7.684 7.990 57,883 +0.14(+1.83%)
Nov 03, 2020 7.589 7.971 7.589 7.847 49,200 +0.26(+3.40%)
Nov 02, 2020 7.149 7.665 7.149 7.589 111,197 +0.61(+8.77%)
Oct 30, 2020 6.939 7.235 6.786 6.977 51,478 +0.28(+4.14%)
Oct 29, 2020 6.518 6.795 6.451 6.700 54,660 +0.20(+3.09%)
Oct 28, 2020 6.614 6.872 6.375 6.499 24,989 -0.16(-2.44%)
Oct 27, 2020 6.795 6.939 6.604 6.662 28,367 -0.30(-4.26%)
Oct 26, 2020 6.958 6.982 6.834 6.958 11,512 -0.05(-0.68%)
Oct 23, 2020 7.034 7.123 6.987 7.006 10,463 +0.02(+0.27%)
Oct 22, 2020 6.948 7.063 6.900 6.987 42,150 +0.04(+0.55%)
Oct 21, 2020 6.967 7.015 6.920 6.948 8,973 -0.05(-0.68%)
Oct 20, 2020 7.092 7.092 6.967 6.996 16,112 -0.10(-1.35%)
Oct 19, 2020 7.254 7.331 6.996 7.092 9,141 -0.21(-2.88%)
Oct 16, 2020 7.044 7.426 7.044 7.302 13,078 +0.16(+2.28%)
Oct 15, 2020 7.030 7.264 7.030 7.139 10,091 +0.06(+0.81%)
Oct 14, 2020 7.139 7.139 6.972 7.082 20,490 -0.08(-1.07%)
Oct 13, 2020 7.407 7.598 7.092 7.159 14,987 -0.30(-3.97%)
Oct 12, 2020 7.455 7.512 7.311 7.455 18,347 +0.01(+0.13%)
Oct 09, 2020 7.455 7.589 7.312 7.445 22,181 +0.05(+0.65%)
Oct 08, 2020 7.178 7.455 7.025 7.397 28,485 +0.35(+5.02%)
Oct 07, 2020 6.900 7.053 6.843 7.044 21,421 +0.19(+2.79%)
Oct 06, 2020 7.187 7.359 6.824 6.853 20,820 -0.19(-2.71%)
Oct 05, 2020 6.881 7.216 6.881 7.044 24,846 +0.02(+0.27%)
Oct 02, 2020 6.623 7.063 6.623 7.025 37,980 +0.16(+2.37%)
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.