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, 2019 21.20 21.42 20.84 21.16 22,632 -0.21(-0.97%)
Feb 27, 2019 21.17 21.37 20.95 21.37 14,070 +0.22(+1.06%)
Feb 26, 2019 21.12 21.37 21.00 21.14 20,357 +0.02(+0.08%)
Feb 25, 2019 21.10 21.18 20.94 21.12 16,516 -0.05(-0.25%)
Feb 22, 2019 20.90 21.24 20.81 21.18 11,124 +0.28(+1.33%)
Feb 21, 2019 21.31 21.85 20.70 20.90 15,209 -0.26(-1.23%)
Feb 20, 2019 20.95 21.65 20.62 21.16 15,755 +0.12(+0.56%)
Feb 19, 2019 20.98 21.04 20.51 21.04 20,542 +0.08(+0.39%)
Feb 15, 2019 20.23 21.33 20.23 20.96 26,031 +0.60(+2.96%)
Feb 14, 2019 20.12 20.42 20.01 20.36 20,769 -0.07(-0.35%)
Feb 13, 2019 20.36 20.52 20.32 20.43 10,576 +0.30(+1.47%)
Feb 12, 2019 20.11 20.29 19.78 20.14 9,997 +0.31(+1.59%)
Feb 11, 2019 19.78 19.94 19.78 19.82 13,094 -0.13(-0.68%)
Feb 08, 2019 20.05 20.68 19.72 19.96 11,903 +0.08(+0.41%)
Feb 07, 2019 19.79 20.28 19.58 19.88 15,087 -0.09(-0.45%)
Feb 06, 2019 19.35 19.96 17.93 19.96 34,519 +0.72(+3.76%)
Feb 05, 2019 19.22 19.38 18.95 19.24 16,650 +0.02(+0.09%)
Feb 04, 2019 20.30 20.41 19.21 19.22 14,892 -1.40(-6.80%)
Feb 01, 2019 19.46 21.02 15.64 20.63 23,061 +0.80(+4.06%)
Jan 31, 2019 19.70 21.00 19.70 19.82 20,380 +0.04(+0.18%)
Jan 30, 2019 19.92 20.10 19.53 19.79 19,790 -0.04(-0.23%)
Jan 29, 2019 20.53 20.55 19.57 19.83 12,175 -0.62(-3.01%)
Jan 28, 2019 20.52 20.63 20.29 20.45 17,091 -0.21(-1.04%)
Jan 25, 2019 20.59 21.34 20.48 20.66 12,874 +0.10(+0.48%)
Jan 24, 2019 20.06 20.76 20.06 20.56 4,868 -0.14(-0.69%)
Jan 23, 2019 20.63 20.74 20.05 20.71 41,004 +0.16(+0.78%)
Jan 22, 2019 20.44 21.15 20.12 20.55 47,263 +0.18(+0.88%)
Jan 18, 2019 20.00 20.38 20.00 20.37 24,180 +0.29(+1.42%)
Jan 17, 2019 20.72 21.08 20.05 20.08 9,523 -0.66(-3.19%)
Jan 16, 2019 21.27 21.31 20.69 20.74 8,861 -0.52(-2.44%)
Jan 15, 2019 21.05 21.60 21.05 21.26 14,645 +0.21(+1.02%)
Jan 14, 2019 20.62 21.23 20.50 21.05 31,525 +0.14(+0.68%)
Jan 11, 2019 20.69 21.05 20.69 20.90 24,404 +0.21(+0.99%)
Jan 10, 2019 21.30 21.30 20.52 20.70 16,700 -0.83(-3.86%)
Jan 09, 2019 21.72 21.72 21.24 21.53 9,068 +0.05(+0.25%)
Jan 08, 2019 21.74 21.87 21.47 21.47 15,791 -0.28(-1.27%)
Jan 07, 2019 22.19 22.23 21.52 21.75 18,136 -0.49(-2.21%)
Jan 04, 2019 21.90 22.72 20.70 22.24 30,002 +1.41(+6.77%)
Jan 03, 2019 20.88 21.17 20.44 20.83 18,714 -0.05(-0.26%)
Jan 02, 2019 19.96 20.88 19.96 20.88 37,499 +0.94(+4.70%)
Dec 31, 2018 19.52 20.22 19.42 19.95 25,188 +0.59(+3.05%)
Dec 28, 2018 19.12 19.73 19.12 19.36 14,217 +0.27(+1.40%)
Dec 27, 2018 18.68 19.46 18.68 19.09 35,763 -0.21(-1.06%)
Dec 26, 2018 19.12 19.52 18.76 19.29 22,014 +0.43(+2.27%)
Dec 24, 2018 18.96 19.65 18.87 18.87 11,754 -0.12(-0.66%)
Dec 21, 2018 18.76 19.56 18.76 18.99 37,614 +0.14(+0.76%)
Dec 20, 2018 19.31 19.57 18.19 18.85 28,496 -0.70(-3.57%)
Dec 19, 2018 20.35 20.35 19.30 19.54 30,800 -0.72(-3.57%)
Dec 18, 2018 20.87 20.87 20.16 20.27 121,325 -0.59(-2.83%)
Dec 17, 2018 21.04 21.15 20.55 20.86 38,554 -0.29(-1.39%)
Dec 14, 2018 21.04 21.47 20.99 21.15 23,509 -0.09(-0.42%)
Dec 13, 2018 21.22 21.35 21.12 21.24 16,430 -0.10(-0.46%)
Dec 12, 2018 21.17 21.34 19.76 21.34 9,798 +0.15(+0.72%)
Dec 11, 2018 20.90 21.33 20.85 21.19 10,705 -0.11(-0.50%)
Dec 10, 2018 21.22 21.60 20.80 21.30 12,430 -0.04(-0.17%)
Dec 07, 2018 22.05 22.05 20.95 21.33 48,473 -0.63(-2.85%)
Dec 06, 2018 22.09 22.76 21.94 21.96 5,820 -0.38(-1.68%)
Dec 04, 2018 22.25 22.41 22.06 22.33 10,299 -0.36(-1.57%)
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.