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 (%)
Oct 31, 2018 24.09 24.11 23.49 23.62 35,068 -0.47(-1.95%)
Oct 30, 2018 23.94 24.20 23.79 24.09 5,661 +0.00(+0.00%)
Oct 29, 2018 24.18 25.55 23.77 24.09 10,372 -0.08(-0.33%)
Oct 26, 2018 24.27 24.77 24.06 24.17 22,395 -0.21(-0.87%)
Oct 25, 2018 24.30 24.54 24.20 24.38 19,379 -0.01(-0.04%)
Oct 24, 2018 24.80 25.24 23.69 24.39 16,401 -0.59(-2.35%)
Oct 23, 2018 24.81 25.16 24.81 24.98 8,778 +0.51(+2.07%)
Oct 22, 2018 24.35 25.32 24.18 24.47 17,956 +0.04(+0.15%)
Oct 19, 2018 24.44 25.00 23.35 24.44 14,067 -0.17(-0.69%)
Oct 18, 2018 24.71 25.15 24.53 24.60 12,398 +0.12(+0.47%)
Oct 17, 2018 24.99 25.07 24.48 24.49 5,367 -0.58(-2.30%)
Oct 16, 2018 25.10 25.33 24.92 25.07 7,666 -0.12(-0.49%)
Oct 15, 2018 24.51 25.50 24.51 25.19 7,721 +0.68(+2.79%)
Oct 12, 2018 25.15 25.16 24.44 24.51 23,295 -0.63(-2.51%)
Oct 11, 2018 25.24 25.49 24.99 25.14 21,971 -0.21(-0.84%)
Oct 10, 2018 25.55 25.64 23.24 25.35 21,847 -0.29(-1.14%)
Oct 09, 2018 25.34 25.69 25.34 25.64 18,574 +0.45(+1.80%)
Oct 08, 2018 24.65 25.98 24.58 25.19 19,019 +0.45(+1.83%)
Oct 05, 2018 24.51 24.84 24.51 24.74 14,855 +0.24(+0.98%)
Oct 04, 2018 25.02 25.10 24.50 24.50 13,635 -0.67(-2.65%)
Oct 03, 2018 25.18 25.30 25.02 25.16 13,657 +0.05(+0.21%)
Oct 02, 2018 25.10 25.52 25.06 25.11 10,944 -0.06(-0.25%)
Oct 01, 2018 25.78 25.78 25.15 25.17 6,432 -0.46(-1.80%)
Sep 28, 2018 25.24 26.21 25.19 25.64 42,202 +0.53(+2.12%)
Sep 27, 2018 25.15 25.41 25.01 25.10 11,980 -0.36(-1.40%)
Sep 26, 2018 25.99 25.99 25.41 25.46 4,950 -0.36(-1.38%)
Sep 25, 2018 25.37 26.08 24.75 25.81 16,349 +0.27(+1.04%)
Sep 24, 2018 25.37 25.59 25.01 25.55 18,019 +0.27(+1.05%)
Sep 21, 2018 25.77 25.81 24.88 25.28 49,855 -0.62(-2.40%)
Sep 20, 2018 25.86 25.95 25.72 25.90 6,700 +0.18(+0.69%)
Sep 19, 2018 25.77 25.99 25.55 25.72 14,684 +0.00(+0.00%)
Sep 18, 2018 24.12 25.81 24.12 25.72 23,866 +0.76(+3.02%)
Sep 17, 2018 25.15 25.15 24.75 24.97 8,222 +0.00(+0.00%)
Sep 14, 2018 24.88 25.01 24.70 24.97 13,617 +0.00(+0.00%)
Sep 13, 2018 24.70 25.01 24.70 24.97 11,105 +0.04(+0.18%)
Sep 12, 2018 25.19 25.19 24.70 24.92 14,346 -0.22(-0.88%)
Sep 11, 2018 24.79 25.55 24.57 25.15 15,243 +0.44(+1.80%)
Sep 10, 2018 24.97 24.97 24.61 24.70 9,218 -0.09(-0.36%)
Sep 07, 2018 24.52 24.84 24.52 24.79 12,266 -0.04(-0.18%)
Sep 06, 2018 24.48 25.06 24.04 24.84 14,096 +0.40(+1.64%)
Sep 05, 2018 24.97 24.97 24.26 24.44 10,498 -0.67(-2.65%)
Sep 04, 2018 25.32 25.32 24.97 25.10 13,472 -0.31(-1.22%)
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%)
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.