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 (%)
Feb 28, 2018 23.54 23.87 22.53 22.70 41,839 -0.84(-3.55%)
Feb 27, 2018 23.98 24.11 23.45 23.54 12,852 -0.53(-2.19%)
Feb 26, 2018 23.54 24.11 23.54 24.06 26,199 +0.48(+2.05%)
Feb 23, 2018 23.41 23.93 23.21 23.58 31,132 +0.35(+1.51%)
Feb 22, 2018 23.49 23.10 23.23 17,628 -0.26(-1.12%)
Feb 21, 2018 23.98 24.24 23.49 23.49 13,379 -0.53(-2.20%)
Feb 20, 2018 23.76 24.32 23.24 24.02 24,453 +0.09(+0.37%)
Feb 16, 2018 23.93 23.93 23.93 0 +0.53(+2.26%)
Feb 15, 2018 23.54 24.20 23.32 23.41 32,149 -0.26(-1.11%)
Feb 14, 2018 23.89 23.41 23.67 22,859 -0.13(-0.55%)
Feb 13, 2018 23.23 23.80 22.73 23.80 27,230 +0.48(+2.08%)
Feb 12, 2018 23.89 23.89 23.16 23.32 23,332 -0.40(-1.67%)
Feb 09, 2018 23.45 24.20 23.23 23.71 44,440 +0.56(+2.43%)
Feb 08, 2018 23.63 23.63 22.75 23.15 55,876 -0.48(-2.04%)
Feb 07, 2018 23.06 23.76 22.67 23.63 50,783 +0.61(+2.66%)
Feb 06, 2018 22.01 23.11 21.62 23.02 43,469 +0.33(+1.45%)
Feb 05, 2018 22.14 22.32 22.14 22.69 67,359 +0.15(+0.68%)
Feb 02, 2018 22.58 22.97 22.32 22.54 58,724 +1.27(+5.97%)
Feb 01, 2018 20.57 21.44 20.52 21.27 35,954 +0.53(+2.53%)
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%)
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.