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 30, 2019 19.80 19.85 19.53 19.69 14,173 -0.10(-0.51%)
Aug 29, 2019 20.39 20.79 19.71 19.79 21,406 -0.36(-1.76%)
Aug 28, 2019 19.73 20.26 18.98 20.14 15,145 +0.16(+0.82%)
Aug 27, 2019 21.07 21.29 19.98 19.98 21,808 -1.22(-5.75%)
Aug 26, 2019 21.30 21.44 20.95 21.20 17,671 +0.07(+0.34%)
Aug 23, 2019 21.84 21.84 21.08 21.12 16,041 -0.85(-3.85%)
Aug 22, 2019 22.23 22.23 21.82 21.97 22,495 -0.06(-0.29%)
Aug 21, 2019 21.84 22.25 21.61 22.03 36,762 +0.25(+1.17%)
Aug 20, 2019 21.73 21.82 21.50 21.78 15,667 +0.19(+0.89%)
Aug 19, 2019 20.94 21.59 20.94 21.59 19,132 +0.73(+3.49%)
Aug 16, 2019 21.08 21.39 20.74 20.86 42,520 -0.05(-0.26%)
Aug 15, 2019 20.80 21.21 20.76 20.92 19,443 -0.20(-0.95%)
Aug 14, 2019 20.95 21.25 20.82 21.12 12,863 -0.20(-0.94%)
Aug 13, 2019 20.84 21.38 20.34 21.32 54,753 +0.22(+1.04%)
Aug 12, 2019 21.06 21.35 21.03 21.10 8,994 -0.06(-0.30%)
Aug 09, 2019 21.01 21.39 21.01 21.16 7,800 +0.14(+0.65%)
Aug 08, 2019 20.98 21.35 20.88 21.02 16,492 +0.43(+2.06%)
Aug 07, 2019 20.92 21.32 20.60 20.60 12,457 -0.46(-2.19%)
Aug 06, 2019 20.75 21.06 20.46 21.06 14,668 +0.59(+2.87%)
Aug 05, 2019 20.68 21.19 20.47 20.47 11,638 -0.93(-4.35%)
Aug 02, 2019 20.15 21.67 20.15 21.40 9,837 +0.43(+2.03%)
Aug 01, 2019 21.08 21.62 20.94 20.98 60,359 -0.02(-0.09%)
Jul 31, 2019 21.36 21.71 21.00 21.00 26,138 -0.40(-1.86%)
Jul 30, 2019 20.83 21.66 20.79 21.40 14,023 +0.58(+2.78%)
Jul 29, 2019 21.35 21.41 20.79 20.82 9,912 -0.06(-0.30%)
Jul 26, 2019 20.54 20.99 20.39 20.88 11,385 +0.58(+2.85%)
Jul 25, 2019 20.55 20.75 20.24 20.30 8,959 -0.12(-0.58%)
Jul 24, 2019 20.09 20.81 20.09 20.42 14,798 +0.17(+0.85%)
Jul 23, 2019 20.23 20.38 20.08 20.25 13,209 +0.12(+0.58%)
Jul 22, 2019 20.39 20.40 20.08 20.13 6,853 -0.11(-0.54%)
Jul 19, 2019 20.19 20.46 20.19 20.24 10,943 -0.16(-0.80%)
Jul 18, 2019 20.30 20.41 20.17 20.40 7,150 +0.26(+1.30%)
Jul 17, 2019 20.55 20.68 20.14 20.14 8,409 -0.59(-2.84%)
Jul 16, 2019 20.61 20.74 20.34 20.73 13,550 +0.43(+2.14%)
Jul 15, 2019 20.35 20.50 20.28 20.29 5,650 -0.21(-1.02%)
Jul 12, 2019 20.34 20.86 20.34 20.50 12,711 -0.06(-0.31%)
Jul 11, 2019 20.63 20.72 20.56 20.56 3,518 -0.14(-0.66%)
Jul 10, 2019 20.55 20.89 20.55 20.70 3,175 +0.14(+0.66%)
Jul 09, 2019 20.35 20.98 20.35 20.56 6,323 -0.05(-0.22%)
Jul 08, 2019 20.97 21.15 20.61 20.61 11,823 -0.27(-1.30%)
Jul 05, 2019 20.71 20.93 20.34 20.88 10,169 +0.31(+1.50%)
Jul 03, 2019 20.58 21.17 20.38 20.57 7,848 -0.06(-0.31%)
Jul 02, 2019 19.98 20.86 19.98 20.64 25,835 -0.38(-1.81%)
Jul 01, 2019 22.33 22.33 20.78 21.02 27,245 -1.54(-6.82%)
Jun 28, 2019 21.14 22.62 21.14 22.55 64,443 +1.46(+6.90%)
Jun 27, 2019 20.80 21.10 20.52 21.10 18,199 +0.50(+2.42%)
Jun 26, 2019 20.79 20.98 20.26 20.60 7,468 -0.03(-0.13%)
Jun 25, 2019 21.01 21.36 20.63 20.63 14,605 -0.52(-2.48%)
Jun 24, 2019 21.12 21.25 20.87 21.15 13,219 -0.31(-1.43%)
Jun 21, 2019 21.02 21.70 21.02 21.46 21,775 +0.24(+1.15%)
Jun 20, 2019 22.34 22.38 21.21 21.21 9,527 -0.52(-2.37%)
Jun 19, 2019 21.21 21.84 20.01 21.73 11,621 -0.27(-1.23%)
Jun 18, 2019 21.57 22.22 21.28 22.00 43,178 +0.62(+2.88%)
Jun 17, 2019 22.14 22.14 21.26 21.39 10,444 -0.75(-3.39%)
Jun 14, 2019 21.97 22.47 21.97 22.14 10,611 -0.04(-0.16%)
Jun 13, 2019 21.03 22.19 21.03 22.17 24,766 +1.13(+5.37%)
Jun 12, 2019 21.21 21.21 20.88 21.04 13,050 +0.11(+0.52%)
Jun 11, 2019 20.99 21.18 20.81 20.93 21,550 -0.03(-0.13%)
Jun 10, 2019 20.72 21.07 20.72 20.96 11,169 +0.14(+0.70%)
Jun 07, 2019 20.97 20.98 20.81 20.82 8,732 +0.01(+0.04%)
Jun 06, 2019 21.00 21.00 20.72 20.81 18,000 +0.01(+0.04%)
Jun 05, 2019 20.69 21.22 20.69 20.80 32,554 +0.07(+0.35%)
Jun 04, 2019 20.13 20.78 20.13 20.73 16,017 +0.65(+3.24%)
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.