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 (%)
Jul 31, 2017 22.85 22.89 22.50 22.50 25,834 -0.26(-1.14%)
Jul 28, 2017 22.37 22.94 22.37 22.76 25,391 +0.39(+1.74%)
Jul 27, 2017 22.07 22.89 21.73 22.37 39,466 +0.48(+2.17%)
Jul 26, 2017 21.64 22.16 21.64 21.90 17,621 +0.39(+1.81%)
Jul 25, 2017 21.38 21.68 21.29 21.51 25,603 +0.30(+1.43%)
Jul 24, 2017 21.38 21.47 21.16 21.21 20,101 -0.30(-1.41%)
Jul 21, 2017 21.73 21.73 21.47 21.51 23,801 -0.13(-0.60%)
Jul 20, 2017 21.87 21.55 21.64 10,556 -0.09(-0.40%)
Jul 19, 2017 21.68 21.73 21.55 21.73 11,966 +0.17(+0.80%)
Jul 18, 2017 21.55 21.68 21.47 21.55 9,544 -0.09(-0.40%)
Jul 17, 2017 21.51 21.77 21.51 21.64 44,272 +0.00(+0.00%)
Jul 14, 2017 21.47 21.64 21.42 21.64 15,480 +0.09(+0.40%)
Jul 13, 2017 21.42 21.77 21.42 21.55 46,033 +0.09(+0.40%)
Jul 12, 2017 21.73 21.73 21.29 21.47 24,237 -0.22(-1.00%)
Jul 11, 2017 21.86 21.94 21.53 21.68 18,532 -0.09(-0.40%)
Jul 10, 2017 21.42 22.29 21.42 21.77 25,345 +0.30(+1.41%)
Jul 07, 2017 21.68 21.68 21.42 21.47 27,407 +0.04(+0.20%)
Jul 06, 2017 21.51 21.81 21.42 21.42 20,631 -0.22(-1.00%)
Jul 05, 2017 22.16 22.16 21.64 21.64 17,470 -0.39(-1.77%)
Jul 03, 2017 21.77 22.24 21.60 22.03 11,928 +0.26(+1.19%)
Jun 30, 2017 21.98 21.98 21.68 21.77 15,325 -0.04(-0.20%)
Jun 29, 2017 22.42 22.42 21.73 21.81 20,149 -0.48(-2.14%)
Jun 28, 2017 22.09 22.61 22.09 22.29 13,694 -0.39(-1.72%)
Jun 27, 2017 22.81 22.94 22.68 22.68 29,069 -0.09(-0.38%)
Jun 26, 2017 21.98 22.81 21.98 22.76 55,037 +0.56(+2.53%)
Jun 23, 2017 21.42 22.29 21.12 22.20 208,213 +0.91(+4.27%)
Jun 22, 2017 21.34 21.48 21.16 21.29 11,153 +0.17(+0.82%)
Jun 21, 2017 21.55 21.55 21.12 21.12 18,228 -0.35(-1.61%)
Jun 20, 2017 21.77 21.90 21.47 21.47 12,105 -0.35(-1.59%)
Jun 19, 2017 22.07 22.07 21.77 21.81 17,589 -0.35(-1.56%)
Jun 16, 2017 21.77 22.20 21.77 22.16 32,635 +0.30(+1.39%)
Jun 15, 2017 21.81 21.90 21.64 21.86 13,481 +0.00(+0.00%)
Jun 14, 2017 21.86 22.07 21.77 21.86 10,809 +0.00(+0.00%)
Jun 13, 2017 21.94 22.17 21.77 21.86 17,319 -0.13(-0.59%)
Jun 12, 2017 22.16 22.50 21.11 21.98 44,323 -0.26(-1.17%)
Jun 09, 2017 21.81 22.59 21.77 22.24 30,056 +0.35(+1.58%)
Jun 08, 2017 21.60 22.24 20.90 21.90 27,770 +0.43(+2.02%)
Jun 07, 2017 20.86 21.55 20.60 21.47 22,446 +0.26(+1.22%)
Jun 06, 2017 21.51 21.73 20.91 21.21 33,859 -0.61(-2.78%)
Jun 05, 2017 22.37 22.42 21.68 21.81 16,635 -0.65(-2.89%)
Jun 02, 2017 22.63 22.85 22.33 22.46 47,587 -0.13(-0.58%)
Jun 01, 2017 21.98 22.81 21.82 22.59 63,275 +0.65(+2.96%)
May 31, 2017 21.90 21.98 21.86 21.94 19,659 +0.13(+0.60%)
May 30, 2017 22.29 22.29 21.68 21.81 36,703 -0.13(-0.59%)
May 26, 2017 21.25 22.03 21.03 21.94 33,780 +0.69(+3.26%)
May 25, 2017 21.98 21.98 21.16 21.25 43,627 -0.65(-2.96%)
May 24, 2017 21.60 21.98 21.60 21.90 31,138 +0.26(+1.20%)
May 23, 2017 21.68 21.68 21.50 21.64 28,580 +0.04(+0.20%)
May 22, 2017 21.51 21.64 21.51 21.60 21,236 +0.13(+0.60%)
May 19, 2017 21.51 21.60 21.47 21.47 37,095 -0.09(-0.40%)
May 18, 2017 21.55 21.77 21.29 21.55 37,702 -0.09(-0.40%)
May 17, 2017 21.68 21.68 21.55 21.64 30,715 -0.30(-1.38%)
May 16, 2017 22.16 22.16 21.68 21.94 26,964 -0.13(-0.59%)
May 15, 2017 21.81 22.11 21.64 22.07 36,811 +0.35(+1.59%)
May 12, 2017 21.64 22.03 21.47 21.73 31,622 +0.09(+0.40%)
May 11, 2017 21.47 21.86 21.38 21.64 25,256 +0.00(+0.00%)
May 10, 2017 20.99 21.81 20.94 21.64 33,264 +0.65(+3.09%)
May 09, 2017 20.82 20.99 20.77 20.99 43,553 +0.17(+0.83%)
May 08, 2017 20.77 20.95 20.60 20.82 26,171 +0.09(+0.42%)
May 05, 2017 21.29 21.34 20.43 20.73 42,226 -0.82(-3.82%)
May 04, 2017 21.77 21.81 21.01 21.55 29,813 -0.01(-0.04%)
May 03, 2017 20.23 21.56 20.16 21.56 57,020 +1.21(+5.92%)
May 02, 2017 20.83 20.99 19.97 20.36 87,485 -0.60(-2.87%)
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.