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 (%)
Jan 19, 2022 23.49 0 +0.00(+0.00%)
Jan 18, 2022 23.49 23.51 23.48 23.49 244,767 -0.01(-0.04%)
Jan 14, 2022 23.50 0 +0.01(+0.04%)
Jan 13, 2022 23.50 23.50 23.47 23.49 555,097 +0.07(+0.30%)
Jan 12, 2022 23.30 23.47 23.30 23.42 99,622 +0.02(+0.09%)
Jan 11, 2022 23.47 23.52 23.35 23.40 14,699 -0.03(-0.13%)
Jan 10, 2022 23.44 23.48 23.37 23.43 101,451 +0.04(+0.17%)
Jan 07, 2022 23.40 23.54 23.35 23.39 86,687 -0.01(-0.04%)
Jan 06, 2022 23.38 23.50 23.32 23.40 84,129 +0.07(+0.30%)
Jan 05, 2022 23.33 23.38 23.32 23.33 15,765 +0.01(+0.04%)
Jan 04, 2022 23.27 23.42 23.27 23.32 15,528 -0.03(-0.13%)
Jan 03, 2022 23.30 23.45 23.21 23.35 61,355 +0.07(+0.30%)
Dec 31, 2021 23.25 23.32 23.25 23.28 6,520 +0.02(+0.09%)
Dec 30, 2021 23.25 23.29 23.25 23.26 26,334 +0.03(+0.13%)
Dec 29, 2021 23.16 23.25 23.15 23.23 28,299 +0.06(+0.26%)
Dec 28, 2021 23.20 23.20 23.15 23.17 6,272 -0.02(-0.09%)
Dec 27, 2021 23.15 23.20 23.15 23.19 25,909 +0.06(+0.26%)
Dec 23, 2021 23.15 23.15 23.10 23.13 31,312 -0.02(-0.09%)
Dec 22, 2021 23.15 23.15 23.08 23.15 5,333 +0.08(+0.35%)
Dec 21, 2021 23.10 23.15 23.06 23.07 51,551 +0.00(+0.00%)
Dec 20, 2021 23.06 23.11 23.05 23.07 46,976 +0.01(+0.04%)
Dec 17, 2021 23.08 23.15 23.01 23.06 176,112 +0.01(+0.04%)
Dec 16, 2021 22.97 23.08 22.97 23.05 35,662 +0.05(+0.22%)
Dec 15, 2021 22.95 23.05 22.95 23.00 27,383 -0.05(-0.22%)
Dec 14, 2021 22.97 23.05 22.93 23.05 71,956 +0.11(+0.48%)
Dec 13, 2021 22.94 23.00 22.94 22.94 14,499 +0.00(+0.00%)
Dec 10, 2021 22.94 23.03 22.94 22.94 8,612 +0.00(+0.00%)
Dec 09, 2021 22.94 23.02 22.94 22.94 14,347 +0.00(+0.00%)
Dec 08, 2021 22.94 23.05 22.93 22.94 10,704 -0.01(-0.04%)
Dec 07, 2021 22.92 22.98 22.92 22.95 23,425 +0.03(+0.13%)
Dec 06, 2021 22.92 23.05 22.92 22.92 45,273 -0.03(-0.13%)
Dec 03, 2021 23.09 23.09 22.77 22.95 16,238 -0.04(-0.17%)
Dec 02, 2021 22.88 23.07 22.88 22.99 9,077 +0.08(+0.35%)
Dec 01, 2021 23.09 23.09 22.80 22.91 40,546 -0.04(-0.17%)
Nov 30, 2021 22.92 22.93 22.92 22.95 25,960 +0.01(+0.04%)
Nov 29, 2021 23.09 23.09 22.93 22.94 29,152 -0.04(-0.17%)
Nov 26, 2021 22.89 23.03 22.86 22.98 17,514 -0.04(-0.17%)
Nov 24, 2021 22.99 23.08 22.95 23.02 19,892 -0.07(-0.30%)
Nov 23, 2021 22.92 23.11 22.92 23.09 15,509 +0.14(+0.61%)
Nov 22, 2021 22.99 23.03 22.94 22.95 6,699 +0.03(+0.13%)
Nov 19, 2021 23.00 23.08 22.92 22.92 29,917 -0.08(-0.35%)
Nov 18, 2021 22.95 23.05 22.95 23.00 12,630 +0.05(+0.22%)
Nov 17, 2021 22.95 23.07 22.92 22.95 22,462 -0.09(-0.39%)
Nov 16, 2021 23.04 23.11 23.04 23.04 10,811 +0.00(+0.00%)
Nov 15, 2021 23.01 23.12 23.01 23.04 23,266 +0.01(+0.04%)
Nov 12, 2021 22.97 23.06 22.87 23.03 7,530 -0.06(-0.26%)
Nov 11, 2021 22.96 23.09 22.95 23.09 15,190 +0.19(+0.83%)
Nov 10, 2021 23.06 22.90 12,280 -0.08(-0.35%)
Nov 09, 2021 22.94 23.02 22.91 22.98 9,298 -0.05(-0.22%)
Nov 08, 2021 23.08 23.12 22.95 23.03 16,979 -0.02(-0.09%)
Nov 05, 2021 22.99 23.14 22.99 23.05 18,013 +0.18(+0.79%)
Nov 04, 2021 22.83 22.96 22.83 22.87 11,766 +0.00(+0.00%)
Nov 03, 2021 22.80 22.99 22.78 22.87 41,976 +0.01(+0.04%)
Nov 02, 2021 22.79 22.92 22.78 22.86 38,169 +0.03(+0.13%)
Nov 01, 2021 22.78 22.86 22.77 22.83 16,819 +0.05(+0.22%)
Oct 29, 2021 22.36 22.99 22.36 22.78 82,891 +0.43(+1.91%)
Oct 28, 2021 22.31 22.46 22.25 22.35 19,618 +0.02(+0.09%)
Oct 27, 2021 22.27 22.35 22.26 22.33 7,754 +0.15(+0.67%)
Oct 26, 2021 22.17 22.18 51,078 -0.01(-0.04%)
Oct 25, 2021 22.16 22.22 22.12 22.19 34,996 +0.07(+0.31%)
Oct 22, 2021 22.13 22.14 22.11 22.12 6,400 -0.02(-0.09%)
Oct 21, 2021 22.45 22.45 22.12 22.14 9,784 +0.00(+0.00%)
Oct 20, 2021 22.14 22.24 22.13 22.14 21,367 +0.03(+0.13%)
Oct 19, 2021 22.10 22.29 22.07 22.11 47,181 +0.01(+0.04%)
Oct 18, 2021 22.18 22.18 22.06 22.10 27,293 -0.07(-0.31%)
Oct 15, 2021 22.34 22.46 22.17 22.17 33,709 -0.13(-0.58%)
Oct 14, 2021 22.19 22.44 22.18 22.30 32,986 +0.06(+0.27%)
Oct 13, 2021 22.22 22.27 22.11 22.24 26,363 +0.02(+0.09%)
Oct 12, 2021 22.06 22.22 22.06 22.22 25,029 +0.08(+0.36%)
Oct 11, 2021 22.06 22.17 22.02 22.14 35,092 -0.03(-0.13%)
Oct 08, 2021 22.14 22.35 22.13 22.17 9,110 +0.00(+0.00%)
Oct 07, 2021 22.21 22.23 22.08 22.17 11,883 +0.00(+0.00%)
Oct 06, 2021 22.08 22.21 22.07 22.17 40,745 +0.08(+0.36%)
Oct 05, 2021 22.18 22.20 22.07 22.09 24,684 -0.07(-0.31%)
Oct 04, 2021 22.14 22.29 22.09 22.16 23,932 +0.07(+0.32%)
Oct 01, 2021 22.16 22.23 22.00 22.09 40,183 +0.00(+0.00%)
Sep 30, 2021 22.03 22.42 22.03 22.09 15,701 +0.03(+0.14%)
Sep 29, 2021 22.08 22.14 22.01 22.06 12,046 -0.01(-0.05%)
Sep 28, 2021 22.09 22.16 22.02 22.07 28,874 -0.08(-0.36%)
Sep 27, 2021 22.13 22.33 22.06 22.15 28,979 +0.09(+0.41%)
Sep 24, 2021 21.98 22.32 21.98 22.06 38,732 -0.07(-0.31%)
Sep 23, 2021 22.12 22.42 21.95 22.13 15,807 +0.02(+0.09%)
Sep 22, 2021 21.99 22.34 21.99 22.11 40,405 +0.15(+0.68%)
Sep 21, 2021 21.99 22.27 21.92 21.97 99,895 +0.03(+0.14%)
Sep 20, 2021 21.99 22.06 21.87 21.94 178,788 +0.05(+0.23%)
Sep 17, 2021 21.89 22.11 21.89 21.89 363,924 +0.00(+0.00%)
Sep 16, 2021 22.03 22.09 21.89 21.89 113,311 -0.09(-0.41%)
Sep 15, 2021 21.93 22.23 21.93 21.98 115,358 -0.07(-0.32%)
Sep 14, 2021 22.04 22.11 21.89 22.05 214,216 -0.05(-0.22%)
Sep 13, 2021 22.06 22.21 22.02 22.09 29,170 +0.03(+0.14%)
Sep 10, 2021 22.13 22.13 21.97 22.06 22,057 +0.01(+0.04%)
Sep 09, 2021 22.14 22.19 21.97 22.05 73,852 -0.12(-0.54%)
Sep 08, 2021 22.15 22.24 22.07 22.17 16,906 +0.04(+0.18%)
Sep 07, 2021 22.10 22.21 22.06 22.13 16,407 -0.02(-0.09%)
Sep 03, 2021 22.19 22.31 22.06 22.15 9,482 -0.13(-0.58%)
Sep 02, 2021 22.28 22.29 22.14 22.28 5,679 +0.00(+0.00%)
Sep 01, 2021 22.06 22.36 22.06 22.28 14,471 +0.17(+0.76%)
Aug 31, 2021 22.04 22.23 22.04 22.11 11,727 +0.00(+0.00%)
Aug 30, 2021 22.18 22.36 22.11 22.11 7,670 -0.14(-0.63%)
Aug 27, 2021 22.01 22.27 21.97 22.25 44,969 +0.28(+1.27%)
Aug 26, 2021 21.95 22.04 21.88 21.98 47,006 +0.02(+0.09%)
Aug 25, 2021 21.97 22.03 21.88 21.96 45,787 -0.02(-0.09%)
Aug 24, 2021 21.83 22.06 21.77 21.98 69,461 +0.15(+0.68%)
Aug 23, 2021 22.02 22.09 21.83 21.83 52,675 -0.15(-0.68%)
Aug 20, 2021 21.94 22.09 21.72 21.98 61,791 +0.05(+0.23%)
Aug 19, 2021 21.85 21.93 21.82 21.93 18,780 +0.09(+0.41%)
Aug 18, 2021 22.00 22.11 21.81 21.84 172,810 -0.32(-1.44%)
Aug 17, 2021 22.06 22.21 21.83 22.15 131,234 +0.09(+0.41%)
Aug 16, 2021 22.03 22.11 21.92 22.06 34,006 -0.01(-0.05%)
Aug 13, 2021 22.11 22.11 21.72 22.07 50,807 -0.17(-0.76%)
Aug 12, 2021 22.46 22.46 22.11 22.24 73,707 -0.05(-0.22%)
Aug 11, 2021 22.28 22.33 21.97 22.29 35,171 -0.06(-0.27%)
Aug 10, 2021 22.44 22.44 22.26 22.35 15,724 -0.01(-0.04%)
Aug 09, 2021 22.40 22.48 22.21 22.36 35,560 -0.04(-0.18%)
Aug 06, 2021 22.74 22.74 22.36 22.40 25,486 -0.10(-0.44%)
Aug 05, 2021 22.31 22.53 22.31 22.50 11,028 +0.20(+0.89%)
Aug 04, 2021 22.43 22.81 22.30 22.30 15,283 -0.24(-1.05%)
Aug 03, 2021 22.48 22.80 22.48 22.54 6,687 -0.13(-0.57%)
Aug 02, 2021 22.23 22.85 22.23 22.67 14,339 +0.39(+1.73%)
Jul 30, 2021 22.39 22.47 22.04 22.28 35,561 -0.13(-0.57%)
Jul 29, 2021 22.56 22.56 22.41 22.41 6,490 -0.04(-0.18%)
Jul 28, 2021 22.55 22.55 22.37 22.45 15,019 -0.02(-0.09%)
Jul 27, 2021 22.43 22.52 22.37 22.47 8,994 +0.01(+0.04%)
Jul 26, 2021 22.57 22.66 22.43 22.46 6,739 -0.05(-0.22%)
Jul 23, 2021 22.66 22.66 22.47 22.51 6,300 -0.05(-0.22%)
Jul 22, 2021 22.66 22.70 22.46 22.56 6,464 -0.15(-0.65%)
Jul 21, 2021 22.57 22.86 22.49 22.71 58,928 +0.24(+1.06%)
Jul 20, 2021 22.40 22.78 22.40 22.47 27,712 +0.01(+0.04%)
Jul 19, 2021 22.33 22.47 22.23 22.46 18,005 +0.07(+0.31%)
Jul 16, 2021 22.37 22.43 22.28 22.39 14,812 -0.02(-0.09%)
Jul 15, 2021 22.42 22.43 22.34 22.41 22,553 -0.06(-0.26%)
Jul 14, 2021 22.49 22.60 22.47 22.47 25,588 -0.01(-0.04%)
Jul 13, 2021 22.47 22.57 22.45 22.48 20,806 -0.07(-0.31%)
Jul 12, 2021 22.49 22.72 22.47 22.55 9,858 -0.05(-0.22%)
Jul 09, 2021 22.54 22.62 22.50 22.60 6,627 +0.07(+0.31%)
Jul 08, 2021 22.56 22.56 22.42 22.53 17,061 +0.05(+0.22%)
Jul 07, 2021 22.47 22.59 22.42 22.48 9,587 -0.05(-0.22%)
Jul 06, 2021 22.55 22.62 22.40 22.53 16,890 +0.04(+0.18%)
Jul 02, 2021 22.57 22.67 22.47 22.49 124,143 -0.08(-0.35%)
Jul 01, 2021 22.64 22.64 22.52 22.57 15,502 +0.09(+0.40%)
Jun 30, 2021 22.43 22.60 22.43 22.48 23,835 +0.03(+0.13%)
Jun 29, 2021 22.50 22.69 22.41 22.45 14,452 -0.07(-0.31%)
Jun 28, 2021 22.58 22.70 22.37 22.52 20,062 +0.02(+0.09%)
Jun 25, 2021 22.59 22.87 22.50 22.50 255,276 -0.22(-0.96%)
Jun 24, 2021 22.80 22.85 22.62 22.72 15,300 -0.07(-0.30%)
Jun 23, 2021 22.63 22.87 22.63 22.79 15,543 +0.18(+0.79%)
Jun 22, 2021 22.60 22.71 22.55 22.61 9,339 -0.02(-0.09%)
Jun 21, 2021 22.66 22.87 22.56 22.63 26,866 +0.04(+0.17%)
Jun 18, 2021 22.57 22.82 22.49 22.59 56,734 -0.01(-0.04%)
Jun 17, 2021 22.43 22.62 22.39 22.60 31,396 +0.17(+0.75%)
Jun 16, 2021 22.55 22.69 22.40 22.43 28,866 -0.10(-0.44%)
Jun 15, 2021 22.40 22.56 22.32 22.53 17,396 +0.18(+0.80%)
Jun 14, 2021 22.61 22.61 22.32 22.35 11,537 -0.27(-1.18%)
Jun 11, 2021 22.79 22.87 22.47 22.62 12,527 -0.16(-0.69%)
Jun 10, 2021 22.79 22.87 22.75 22.78 27,129 +0.06(+0.26%)
Jun 09, 2021 22.77 22.89 22.42 22.72 49,202 -0.19(-0.82%)
Jun 08, 2021 22.39 22.95 22.28 22.91 91,690 +0.49(+2.20%)
Jun 07, 2021 22.19 22.58 22.19 22.41 34,521 +0.08(+0.35%)
Jun 04, 2021 22.36 22.44 22.28 22.33 12,346 -0.10(-0.44%)
Jun 03, 2021 22.27 22.51 22.15 22.43 28,245 +0.18(+0.80%)
Jun 02, 2021 22.42 22.42 22.22 22.26 40,636 -0.17(-0.75%)
Jun 01, 2021 22.15 22.59 22.13 22.42 53,564 +0.18(+0.80%)
May 28, 2021 22.40 22.52 22.23 22.25 13,770 -0.16(-0.71%)
May 27, 2021 22.36 22.47 22.22 22.40 22,888 +0.13(+0.58%)
May 26, 2021 22.16 22.40 22.13 22.28 49,897 +0.15(+0.67%)
May 25, 2021 22.46 22.46 22.08 22.13 33,076 -0.34(-1.49%)
May 24, 2021 22.37 22.47 22.08 22.46 76,222 +0.24(+1.07%)
May 21, 2021 22.20 22.32 22.08 22.23 64,761 +0.12(+0.54%)
May 20, 2021 22.08 22.23 22.08 22.11 71,247 -0.02(-0.09%)
May 19, 2021 22.02 22.32 21.95 22.13 70,639 +0.02(+0.09%)
May 18, 2021 22.19 22.28 22.09 22.11 61,706 -0.09(-0.40%)
May 17, 2021 22.10 22.23 21.93 22.20 98,273 -0.02(-0.09%)
May 14, 2021 22.25 22.36 22.08 22.22 92,472 +0.04(+0.18%)
May 13, 2021 22.09 22.43 22.07 22.18 44,227 +0.04(+0.18%)
May 12, 2021 22.13 22.35 22.04 22.14 98,856 +0.09(+0.40%)
May 11, 2021 21.86 22.21 21.86 22.05 97,669 +0.02(+0.09%)
May 10, 2021 22.48 22.49 22.01 22.03 79,437 -0.03(-0.13%)
May 07, 2021 22.10 22.42 21.98 22.06 38,502 -0.10(-0.45%)
May 06, 2021 22.11 22.26 21.93 22.16 39,902 +0.11(+0.49%)
May 05, 2021 22.14 22.18 21.95 22.05 171,687 -0.01(-0.04%)
May 04, 2021 22.01 22.34 21.86 22.06 57,073 -0.14(-0.62%)
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.