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 (%)
May 31, 2017 21.90 21.98 21.86 21.94 19,659 +0.13(+0.60%)
May 30, 2017 22.29 22.29 21.68 21.81 36,703 -0.13(-0.59%)
May 26, 2017 21.25 22.03 21.03 21.94 33,780 +0.69(+3.26%)
May 25, 2017 21.98 21.98 21.16 21.25 43,627 -0.65(-2.96%)
May 24, 2017 21.60 21.98 21.60 21.90 31,138 +0.26(+1.20%)
May 23, 2017 21.68 21.68 21.50 21.64 28,580 +0.04(+0.20%)
May 22, 2017 21.51 21.64 21.51 21.60 21,236 +0.13(+0.60%)
May 19, 2017 21.51 21.60 21.47 21.47 37,095 -0.09(-0.40%)
May 18, 2017 21.55 21.77 21.29 21.55 37,702 -0.09(-0.40%)
May 17, 2017 21.68 21.68 21.55 21.64 30,715 -0.30(-1.38%)
May 16, 2017 22.16 22.16 21.68 21.94 26,964 -0.13(-0.59%)
May 15, 2017 21.81 22.11 21.64 22.07 36,811 +0.35(+1.59%)
May 12, 2017 21.64 22.03 21.47 21.73 31,622 +0.09(+0.40%)
May 11, 2017 21.47 21.86 21.38 21.64 25,256 +0.00(+0.00%)
May 10, 2017 20.99 21.81 20.94 21.64 33,264 +0.65(+3.09%)
May 09, 2017 20.82 20.99 20.77 20.99 43,553 +0.17(+0.83%)
May 08, 2017 20.77 20.95 20.60 20.82 26,171 +0.09(+0.42%)
May 05, 2017 21.29 21.34 20.43 20.73 42,226 -0.82(-3.82%)
May 04, 2017 21.77 21.81 21.01 21.55 29,813 -0.01(-0.04%)
May 03, 2017 20.23 21.56 20.16 21.56 57,020 +1.21(+5.92%)
May 02, 2017 20.83 20.99 19.97 20.36 87,485 -0.60(-2.87%)
May 01, 2017 21.86 21.86 20.92 20.96 70,739 -0.95(-4.32%)
Apr 28, 2017 22.21 22.21 21.69 21.91 63,568 -0.09(-0.39%)
Apr 27, 2017 22.03 22.03 21.79 21.99 40,034 +0.13(+0.59%)
Apr 26, 2017 21.91 22.03 21.69 21.86 49,634 +0.00(+0.00%)
Apr 25, 2017 22.03 22.21 21.86 21.86 41,521 +0.00(+0.00%)
Apr 24, 2017 22.21 22.21 21.65 21.86 55,156 +0.09(+0.40%)
Apr 21, 2017 21.95 21.95 21.65 21.78 32,380 -0.17(-0.78%)
Apr 20, 2017 22.08 22.21 21.84 21.95 34,909 +0.09(+0.39%)
Apr 19, 2017 22.12 22.12 21.75 21.86 29,673 +0.00(+0.00%)
Apr 18, 2017 21.69 21.95 21.52 21.86 41,433 +0.22(+0.99%)
Apr 17, 2017 21.56 21.65 21.31 21.65 20,830 +0.34(+1.62%)
Apr 13, 2017 21.50 21.73 21.30 21.30 24,466 -0.30(-1.39%)
Apr 12, 2017 22.08 22.16 21.47 21.60 25,559 -0.52(-2.33%)
Apr 11, 2017 21.69 22.33 21.69 22.12 16,659 +0.39(+1.78%)
Apr 10, 2017 21.47 21.82 21.35 21.73 21,342 +0.17(+0.80%)
Apr 07, 2017 21.35 21.78 21.35 21.56 17,291 +0.04(+0.20%)
Apr 06, 2017 21.73 21.86 21.35 21.52 24,535 -0.17(-0.79%)
Apr 05, 2017 21.35 22.25 21.22 21.69 66,595 +0.43(+2.02%)
Apr 04, 2017 21.39 21.43 21.21 21.26 33,846 -0.13(-0.60%)
Apr 03, 2017 21.99 21.99 21.22 21.39 34,530 -0.77(-3.50%)
Mar 31, 2017 21.60 22.16 21.52 22.16 29,409 +0.52(+2.39%)
Mar 30, 2017 21.04 21.73 21.04 21.65 35,662 +0.56(+2.65%)
Mar 29, 2017 21.95 21.95 21.00 21.09 30,296 -0.73(-3.35%)
Mar 28, 2017 21.86 21.99 21.65 21.82 28,366 -0.13(-0.59%)
Mar 27, 2017 21.99 22.12 21.54 21.95 27,183 -0.04(-0.20%)
Mar 24, 2017 21.56 21.99 21.43 21.99 21,635 +0.47(+2.20%)
Mar 23, 2017 20.87 22.12 20.87 21.52 100,057 +0.52(+2.46%)
Mar 22, 2017 21.09 21.39 20.70 21.00 59,225 -0.22(-1.01%)
Mar 21, 2017 22.12 22.12 21.22 21.22 42,850 -0.90(-4.09%)
Mar 20, 2017 22.42 22.68 22.08 22.12 40,446 -0.56(-2.47%)
Mar 17, 2017 22.85 22.98 22.59 22.68 91,692 -0.26(-1.13%)
Mar 16, 2017 22.55 22.94 22.51 22.94 42,629 +0.52(+2.30%)
Mar 15, 2017 22.34 22.55 21.99 22.42 34,408 +0.30(+1.36%)
Mar 14, 2017 22.03 22.29 22.03 22.12 65,528 -0.09(-0.39%)
Mar 13, 2017 21.69 22.29 21.60 22.21 61,823 +0.56(+2.58%)
Mar 10, 2017 21.65 21.73 21.40 21.65 25,164 +0.22(+1.00%)
Mar 09, 2017 21.60 21.95 21.39 21.43 30,317 -0.34(-1.58%)
Mar 08, 2017 21.30 21.99 21.22 21.78 51,857 +0.73(+3.48%)
Mar 07, 2017 20.74 21.17 20.57 21.04 145,676 +0.39(+1.87%)
Mar 06, 2017 21.17 21.17 20.53 20.66 96,129 -0.26(-1.23%)
Mar 03, 2017 20.79 20.96 20.61 20.92 27,720 +0.22(+1.04%)
Mar 02, 2017 20.83 21.09 20.66 20.70 21,965 -0.09(-0.41%)
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.