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 (%)
Mar 31, 2017 21.60 22.16 21.52 22.16 29,409 +0.52(+2.39%)
Mar 30, 2017 21.04 21.73 21.04 21.65 35,662 +0.56(+2.65%)
Mar 29, 2017 21.95 21.95 21.00 21.09 30,296 -0.73(-3.35%)
Mar 28, 2017 21.86 21.99 21.65 21.82 28,366 -0.13(-0.59%)
Mar 27, 2017 21.99 22.12 21.54 21.95 27,183 -0.04(-0.20%)
Mar 24, 2017 21.56 21.99 21.43 21.99 21,635 +0.47(+2.20%)
Mar 23, 2017 20.87 22.12 20.87 21.52 100,057 +0.52(+2.46%)
Mar 22, 2017 21.09 21.39 20.70 21.00 59,225 -0.22(-1.01%)
Mar 21, 2017 22.12 22.12 21.22 21.22 42,850 -0.90(-4.09%)
Mar 20, 2017 22.42 22.68 22.08 22.12 40,446 -0.56(-2.47%)
Mar 17, 2017 22.85 22.98 22.59 22.68 91,692 -0.26(-1.13%)
Mar 16, 2017 22.55 22.94 22.51 22.94 42,629 +0.52(+2.30%)
Mar 15, 2017 22.34 22.55 21.99 22.42 34,408 +0.30(+1.36%)
Mar 14, 2017 22.03 22.29 22.03 22.12 65,528 -0.09(-0.39%)
Mar 13, 2017 21.69 22.29 21.60 22.21 61,823 +0.56(+2.58%)
Mar 10, 2017 21.65 21.73 21.40 21.65 25,164 +0.22(+1.00%)
Mar 09, 2017 21.60 21.95 21.39 21.43 30,317 -0.34(-1.58%)
Mar 08, 2017 21.30 21.99 21.22 21.78 51,857 +0.73(+3.48%)
Mar 07, 2017 20.74 21.17 20.57 21.04 145,676 +0.39(+1.87%)
Mar 06, 2017 21.17 21.17 20.53 20.66 96,129 -0.26(-1.23%)
Mar 03, 2017 20.79 20.96 20.61 20.92 27,720 +0.22(+1.04%)
Mar 02, 2017 20.83 21.09 20.66 20.70 21,965 -0.09(-0.41%)
Mar 01, 2017 20.74 21.09 20.61 20.79 38,809 +0.30(+1.47%)
Feb 28, 2017 20.92 20.92 20.48 20.48 47,273 -0.34(-1.65%)
Feb 27, 2017 20.40 21.17 20.40 20.83 38,399 +0.47(+2.33%)
Feb 24, 2017 20.66 20.83 20.14 20.36 20,868 -0.26(-1.25%)
Feb 23, 2017 20.57 20.92 20.40 20.61 23,271 +0.04(+0.21%)
Feb 22, 2017 20.79 20.92 20.44 20.57 24,894 -0.30(-1.44%)
Feb 21, 2017 20.92 21.13 20.79 20.87 33,560 +0.09(+0.41%)
Feb 17, 2017 20.79 20.79 20.79 0 +0.09(+0.42%)
Feb 16, 2017 20.61 20.92 20.61 20.70 32,979 -0.04(-0.21%)
Feb 15, 2017 20.96 20.96 20.55 20.74 43,795 +0.00(+0.00%)
Feb 14, 2017 21.00 21.23 20.74 20.74 54,848 -0.39(-1.83%)
Feb 13, 2017 21.00 21.13 20.83 21.13 59,950 +0.52(+2.51%)
Feb 10, 2017 20.61 20.87 20.40 20.61 51,147 +0.13(+0.63%)
Feb 09, 2017 20.53 20.61 20.40 20.48 43,496 +0.09(+0.42%)
Feb 08, 2017 20.40 20.61 20.40 20.40 51,819 +0.00(+0.00%)
Feb 07, 2017 20.48 20.48 20.27 20.40 84,269 +0.09(+0.42%)
Feb 06, 2017 20.01 20.48 20.01 20.31 55,487 +0.30(+1.51%)
Feb 03, 2017 19.19 20.05 18.68 20.01 63,992 +1.03(+5.44%)
Feb 02, 2017 19.67 19.67 18.94 18.98 23,064 -0.65(-3.33%)
Feb 01, 2017 19.93 19.98 19.12 19.63 62,874 +0.00(+0.00%)
Jan 31, 2017 19.16 19.63 18.95 19.63 46,078 +0.56(+2.92%)
Jan 30, 2017 18.65 19.16 18.44 19.08 47,209 +0.47(+2.53%)
Jan 27, 2017 18.05 18.73 18.05 18.61 45,182 +0.64(+3.57%)
Jan 26, 2017 18.26 18.56 17.96 17.96 24,889 -0.34(-1.87%)
Jan 25, 2017 18.61 18.65 18.01 18.31 36,043 +0.00(+0.00%)
Jan 24, 2017 17.67 18.58 17.62 18.31 36,299 +0.77(+4.39%)
Jan 23, 2017 17.54 17.71 17.19 17.54 58,193 -0.17(-0.97%)
Jan 20, 2017 17.88 17.92 17.62 17.71 52,698 -0.09(-0.48%)
Jan 19, 2017 18.01 18.01 17.58 17.79 23,694 -0.13(-0.72%)
Jan 18, 2017 17.75 18.22 17.59 17.92 59,690 +0.21(+1.21%)
Jan 17, 2017 17.96 18.01 17.71 17.71 35,770 -0.47(-2.59%)
Jan 13, 2017 18.18 18.18 18.18 0 +0.13(+0.71%)
Jan 12, 2017 18.05 18.18 17.75 18.05 24,662 -0.17(-0.94%)
Jan 11, 2017 18.44 18.44 18.22 18.22 16,748 -0.26(-1.39%)
Jan 10, 2017 18.61 18.66 18.35 18.48 20,851 +0.09(+0.47%)
Jan 09, 2017 18.69 18.69 18.31 18.39 22,660 -0.21(-1.15%)
Jan 06, 2017 18.78 18.78 18.39 18.61 21,171 +0.04(+0.23%)
Jan 05, 2017 18.82 18.86 18.43 18.56 26,060 -0.09(-0.46%)
Jan 04, 2017 18.01 18.73 17.99 18.65 21,286 +0.94(+5.31%)
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.