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, 2019 21.86 21.96 21.44 21.61 10,731 -0.54(-2.43%)
Oct 30, 2019 22.04 22.14 21.49 22.14 10,067 -0.02(-0.08%)
Oct 29, 2019 21.83 22.30 21.40 22.16 10,366 +0.14(+0.62%)
Oct 28, 2019 21.65 22.19 21.65 22.03 4,349 +0.39(+1.81%)
Oct 25, 2019 21.58 21.79 21.31 21.63 5,713 +0.06(+0.30%)
Oct 24, 2019 21.84 21.84 21.40 21.57 8,039 -0.35(-1.58%)
Oct 23, 2019 21.90 22.03 21.74 21.92 6,391 +0.05(+0.21%)
Oct 22, 2019 22.05 22.28 21.87 21.87 6,582 -0.29(-1.31%)
Oct 21, 2019 22.07 22.47 21.95 22.16 21,859 +0.37(+1.71%)
Oct 18, 2019 21.84 21.96 21.69 21.79 8,350 -0.20(-0.91%)
Oct 17, 2019 22.08 22.13 21.75 21.99 8,785 -0.15(-0.66%)
Oct 16, 2019 21.57 22.25 21.57 22.14 8,493 +0.09(+0.41%)
Oct 15, 2019 21.48 22.34 21.48 22.04 15,392 +0.25(+1.13%)
Oct 14, 2019 21.83 21.83 21.73 21.80 4,055 -0.23(-1.03%)
Oct 11, 2019 22.03 22.29 21.66 22.03 12,305 +0.28(+1.30%)
Oct 10, 2019 21.67 22.02 21.67 21.74 11,033 -0.04(-0.17%)
Oct 09, 2019 21.53 22.00 21.16 21.78 9,269 +0.19(+0.89%)
Oct 08, 2019 21.70 21.82 21.59 21.59 10,844 -0.14(-0.63%)
Oct 07, 2019 22.03 22.16 21.73 21.73 8,852 -0.30(-1.36%)
Oct 04, 2019 21.90 22.03 21.56 22.03 10,108 +0.00(+0.00%)
Oct 03, 2019 22.04 22.04 21.48 22.03 9,321 -0.16(-0.74%)
Oct 02, 2019 21.97 22.25 21.92 22.19 14,705 -0.35(-1.53%)
Oct 01, 2019 22.89 22.89 22.54 22.54 27,027 -0.39(-1.71%)
Sep 30, 2019 22.71 23.15 22.65 22.93 23,080 +0.32(+1.41%)
Sep 27, 2019 22.51 22.72 22.36 22.61 12,745 +0.24(+1.06%)
Sep 26, 2019 22.87 22.87 22.27 22.37 12,820 -0.21(-0.93%)
Sep 25, 2019 22.13 22.79 21.71 22.58 22,099 +0.18(+0.81%)
Sep 24, 2019 22.27 22.53 22.22 22.40 15,759 +0.15(+0.70%)
Sep 23, 2019 21.89 22.32 21.86 22.24 11,718 +0.07(+0.33%)
Sep 20, 2019 21.73 22.17 21.22 22.17 74,272 +0.43(+1.97%)
Sep 19, 2019 21.52 21.87 21.43 21.74 10,888 +0.28(+1.31%)
Sep 18, 2019 22.03 22.19 21.19 21.46 20,405 -0.51(-2.32%)
Sep 17, 2019 21.66 22.15 21.32 21.97 14,720 +0.25(+1.17%)
Sep 16, 2019 22.06 22.10 21.45 21.72 18,605 -0.44(-1.97%)
Sep 13, 2019 21.92 22.31 21.61 22.15 21,534 +0.06(+0.29%)
Sep 12, 2019 22.36 22.36 21.46 22.09 32,141 -0.49(-2.18%)
Sep 11, 2019 21.96 22.66 21.78 22.58 19,558 +0.62(+2.82%)
Sep 10, 2019 21.69 22.12 21.44 21.96 24,422 +0.24(+1.09%)
Sep 09, 2019 21.65 21.75 20.95 21.73 15,856 +0.26(+1.23%)
Sep 06, 2019 21.57 21.70 21.11 21.46 21,754 -0.09(-0.42%)
Sep 05, 2019 20.61 21.63 20.19 21.55 19,985 +0.97(+4.73%)
Sep 04, 2019 20.29 20.80 20.21 20.58 11,211 +0.69(+3.48%)
Sep 03, 2019 20.00 20.10 19.51 19.89 96,247 +0.20(+1.02%)
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%)
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.