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 (%)
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%)
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.