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 (%)
Apr 30, 2019 19.49 19.59 19.39 19.59 22,154 -0.28(-1.40%)
Apr 29, 2019 19.57 19.91 19.57 19.87 31,679 +0.11(+0.57%)
Apr 26, 2019 19.82 19.99 18.61 19.75 7,787 +0.02(+0.11%)
Apr 25, 2019 19.56 19.88 19.54 19.73 9,567 -0.03(-0.14%)
Apr 24, 2019 19.81 19.97 19.65 19.76 5,383 -0.16(-0.81%)
Apr 23, 2019 19.64 19.92 19.43 19.92 35,439 +0.19(+0.96%)
Apr 22, 2019 19.59 19.77 19.33 19.73 11,626 -0.10(-0.50%)
Apr 18, 2019 19.43 19.83 19.35 19.83 8,232 +0.21(+1.05%)
Apr 17, 2019 19.87 19.89 19.53 19.62 13,048 -0.40(-1.98%)
Apr 16, 2019 19.72 20.14 19.51 20.02 7,882 +0.40(+2.02%)
Apr 15, 2019 19.66 19.73 19.44 19.62 7,539 +0.13(+0.65%)
Apr 12, 2019 19.50 19.59 18.99 19.50 5,895 -0.01(-0.05%)
Apr 11, 2019 19.34 19.52 18.82 19.51 16,593 +0.05(+0.28%)
Apr 10, 2019 19.24 19.50 18.98 19.45 29,204 -0.04(-0.18%)
Apr 09, 2019 19.97 20.32 19.49 19.49 12,392 -0.39(-1.95%)
Apr 08, 2019 19.44 20.01 19.33 19.88 12,787 +0.20(+1.01%)
Apr 05, 2019 19.43 19.68 19.15 19.68 9,010 +0.37(+1.91%)
Apr 04, 2019 19.26 19.48 19.12 19.31 5,387 +0.10(+0.51%)
Apr 03, 2019 19.10 19.54 18.88 19.21 19,547 +0.19(+0.99%)
Apr 02, 2019 19.33 19.38 18.78 19.02 9,001 -0.37(-1.90%)
Apr 01, 2019 19.36 19.65 18.97 19.39 34,440 +0.06(+0.33%)
Mar 29, 2019 19.43 19.87 19.27 19.33 15,240 -0.15(-0.78%)
Mar 28, 2019 19.24 20.05 19.06 19.48 4,101 +0.15(+0.79%)
Mar 27, 2019 19.52 19.83 19.22 19.33 83,629 -0.50(-2.54%)
Mar 26, 2019 19.75 19.88 19.47 19.83 95,824 -0.01(-0.05%)
Mar 25, 2019 19.63 20.08 19.63 19.84 42,513 +0.21(+1.05%)
Mar 22, 2019 19.78 19.97 19.63 19.63 19,579 -0.22(-1.09%)
Mar 21, 2019 19.96 20.14 19.83 19.85 14,446 -0.26(-1.30%)
Mar 20, 2019 20.32 20.77 20.11 20.11 22,118 -0.31(-1.50%)
Mar 19, 2019 20.29 20.76 20.28 20.41 7,341 -0.05(-0.26%)
Mar 18, 2019 20.67 21.22 20.47 20.47 8,702 -0.07(-0.35%)
Mar 15, 2019 21.03 21.03 20.54 20.54 106,349 -0.44(-2.10%)
Mar 14, 2019 20.94 21.35 20.94 20.98 12,155 -0.08(-0.38%)
Mar 13, 2019 21.13 21.28 21.06 21.06 7,183 +0.09(+0.43%)
Mar 12, 2019 20.82 21.07 20.82 20.97 4,974 -0.06(-0.30%)
Mar 11, 2019 20.68 21.25 20.68 21.03 6,662 +0.22(+1.04%)
Mar 08, 2019 20.81 21.05 20.77 20.82 10,679 -0.15(-0.73%)
Mar 07, 2019 20.93 21.49 20.93 20.97 11,989 -0.09(-0.43%)
Mar 06, 2019 21.42 21.42 21.06 21.06 16,767 -0.32(-1.51%)
Mar 05, 2019 21.35 21.39 21.35 21.39 2,604 -0.19(-0.87%)
Mar 04, 2019 21.57 21.74 21.34 21.57 11,279 -0.17(-0.79%)
Mar 01, 2019 21.16 21.74 21.16 21.74 7,898 +0.58(+2.76%)
Feb 28, 2019 21.20 21.42 20.84 21.16 22,632 -0.21(-0.97%)
Feb 27, 2019 21.17 21.37 20.95 21.37 14,070 +0.22(+1.06%)
Feb 26, 2019 21.12 21.37 21.00 21.14 20,357 +0.02(+0.08%)
Feb 25, 2019 21.10 21.18 20.94 21.12 16,516 -0.05(-0.25%)
Feb 22, 2019 20.90 21.24 20.81 21.18 11,124 +0.28(+1.33%)
Feb 21, 2019 21.31 21.85 20.70 20.90 15,209 -0.26(-1.23%)
Feb 20, 2019 20.95 21.65 20.62 21.16 15,755 +0.12(+0.56%)
Feb 19, 2019 20.98 21.04 20.51 21.04 20,542 +0.08(+0.39%)
Feb 15, 2019 20.23 21.33 20.23 20.96 26,031 +0.60(+2.96%)
Feb 14, 2019 20.12 20.42 20.01 20.36 20,769 -0.07(-0.35%)
Feb 13, 2019 20.36 20.52 20.32 20.43 10,576 +0.30(+1.47%)
Feb 12, 2019 20.11 20.29 19.78 20.14 9,997 +0.31(+1.59%)
Feb 11, 2019 19.78 19.94 19.78 19.82 13,094 -0.13(-0.68%)
Feb 08, 2019 20.05 20.68 19.72 19.96 11,903 +0.08(+0.41%)
Feb 07, 2019 19.79 20.28 19.58 19.88 15,087 -0.09(-0.45%)
Feb 06, 2019 19.35 19.96 17.93 19.96 34,519 +0.72(+3.76%)
Feb 05, 2019 19.22 19.38 18.95 19.24 16,650 +0.02(+0.09%)
Feb 04, 2019 20.30 20.41 19.21 19.22 14,892 -1.40(-6.80%)
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.