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 (%)
Aug 31, 2018 25.41 25.41 25.41 0 -0.09(-0.35%)
Aug 30, 2018 25.32 25.81 25.32 25.50 11,494 +0.18(+0.70%)
Aug 29, 2018 25.46 25.55 25.32 25.32 18,350 +0.00(+0.00%)
Aug 28, 2018 25.46 25.46 25.32 25.32 15,416 -0.22(-0.87%)
Aug 27, 2018 25.24 26.08 25.24 25.55 11,998 +0.22(+0.88%)
Aug 24, 2018 25.37 25.55 25.28 25.32 15,192 -0.09(-0.35%)
Aug 23, 2018 25.37 25.61 25.37 25.41 14,466 +0.00(+0.00%)
Aug 22, 2018 25.19 25.79 25.19 25.41 25,464 +0.09(+0.35%)
Aug 21, 2018 25.32 25.70 25.19 25.32 14,230 +0.36(+1.42%)
Aug 20, 2018 24.79 25.41 24.61 24.97 7,236 +0.18(+0.72%)
Aug 17, 2018 24.75 24.79 24.35 24.79 25,771 -0.09(-0.36%)
Aug 16, 2018 24.70 25.10 24.66 24.88 5,926 +0.40(+1.63%)
Aug 15, 2018 24.12 24.79 24.12 24.48 19,517 +0.04(+0.18%)
Aug 14, 2018 24.35 24.66 23.99 24.44 19,695 +0.09(+0.37%)
Aug 13, 2018 23.99 24.48 23.99 24.35 16,573 +0.13(+0.55%)
Aug 10, 2018 24.26 24.30 24.01 24.21 13,054 -0.10(-0.40%)
Aug 09, 2018 24.36 24.44 24.13 24.31 17,587 -0.09(-0.36%)
Aug 08, 2018 24.09 24.49 23.96 24.40 15,001 +0.09(+0.36%)
Aug 07, 2018 23.96 24.40 23.65 24.31 33,324 +0.18(+0.73%)
Aug 06, 2018 25.28 25.34 23.96 24.13 33,624 -1.33(-5.21%)
Aug 03, 2018 27.05 27.05 25.38 25.46 22,849 -1.68(-6.19%)
Aug 02, 2018 27.54 27.54 26.96 27.14 8,464 -0.09(-0.32%)
Aug 01, 2018 27.01 27.45 26.88 27.23 14,147 +0.00(+0.00%)
Jul 31, 2018 27.23 27.23 26.79 27.23 17,333 +0.27(+0.98%)
Jul 30, 2018 27.27 27.27 26.96 26.96 8,671 -0.09(-0.33%)
Jul 27, 2018 27.10 27.58 26.96 27.05 17,080 -0.22(-0.81%)
Jul 26, 2018 27.10 27.37 27.01 27.27 12,482 +0.22(+0.82%)
Jul 25, 2018 26.92 27.14 26.83 27.05 13,253 +0.13(+0.49%)
Jul 24, 2018 27.32 27.32 26.66 26.92 16,629 -0.49(-1.77%)
Jul 23, 2018 27.32 27.41 27.14 27.41 11,299 +0.04(+0.16%)
Jul 20, 2018 27.36 27.58 27.27 27.36 10,318 -0.09(-0.32%)
Jul 19, 2018 27.32 27.63 27.32 27.45 11,692 +0.04(+0.16%)
Jul 18, 2018 27.58 27.63 27.36 27.41 7,735 -0.04(-0.16%)
Jul 17, 2018 27.41 27.63 27.41 27.45 10,334 +0.04(+0.16%)
Jul 16, 2018 27.41 27.41 27.18 27.41 10,085 +0.22(+0.81%)
Jul 13, 2018 27.45 27.45 27.18 27.18 14,879 -0.09(-0.32%)
Jul 12, 2018 27.18 27.41 27.18 27.27 16,362 -0.13(-0.48%)
Jul 11, 2018 27.14 27.63 27.14 27.41 24,836 +0.22(+0.81%)
Jul 10, 2018 27.58 27.60 27.18 27.18 12,109 -0.22(-0.81%)
Jul 09, 2018 27.23 27.58 27.23 27.41 25,161 +0.09(+0.32%)
Jul 06, 2018 27.11 27.94 27.11 27.32 25,452 +0.00(+0.00%)
Jul 05, 2018 27.14 27.41 27.14 27.32 12,200 +0.18(+0.65%)
Jul 03, 2018 27.14 27.14 27.14 0 -0.04(-0.16%)
Jul 02, 2018 26.34 27.49 26.33 27.18 23,891 +0.80(+3.01%)
Jun 29, 2018 26.88 26.96 26.39 26.39 9,976 -0.49(-1.81%)
Jun 28, 2018 26.65 27.10 26.52 26.88 15,538 +0.53(+2.01%)
Jun 27, 2018 27.54 27.54 26.17 26.34 19,191 -1.15(-4.18%)
Jun 26, 2018 27.27 27.72 27.23 27.49 30,983 +0.27(+0.97%)
Jun 25, 2018 27.05 27.36 26.88 27.23 34,616 -0.13(-0.48%)
Jun 22, 2018 26.61 27.67 26.57 27.36 60,868 +0.66(+2.48%)
Jun 21, 2018 26.70 26.79 26.34 26.70 8,996 +0.13(+0.50%)
Jun 20, 2018 26.70 26.92 26.48 26.57 21,140 -0.04(-0.17%)
Jun 19, 2018 25.99 26.79 25.99 26.61 13,520 +0.49(+1.86%)
Jun 18, 2018 26.12 26.21 25.77 26.12 13,191 -0.27(-1.00%)
Jun 15, 2018 26.74 26.09 26.39 19,420 +0.13(+0.51%)
Jun 14, 2018 26.12 26.26 25.99 26.26 6,860 -0.04(-0.17%)
Jun 13, 2018 26.21 26.43 25.95 26.30 15,457 -0.04(-0.17%)
Jun 12, 2018 26.83 26.83 26.26 26.34 6,741 -0.44(-1.65%)
Jun 11, 2018 26.92 26.92 26.61 26.79 8,821 -0.04(-0.16%)
Jun 08, 2018 27.18 27.18 26.65 26.83 19,244 -0.44(-1.62%)
Jun 07, 2018 27.45 27.45 27.18 27.27 9,902 -0.18(-0.64%)
Jun 06, 2018 27.05 27.58 27.01 27.45 19,852 +0.40(+1.47%)
Jun 05, 2018 26.74 27.05 26.52 27.05 28,667 +0.18(+0.66%)
Jun 04, 2018 26.26 26.96 25.77 26.88 29,567 +0.57(+2.18%)
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.