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 (%)
Jan 19, 2022 23.49 0 +0.00(+0.00%)
Jan 18, 2022 23.49 23.51 23.48 23.49 244,767 -0.01(-0.04%)
Jan 14, 2022 23.50 0 +0.01(+0.04%)
Jan 13, 2022 23.50 23.50 23.47 23.49 555,097 +0.07(+0.30%)
Jan 12, 2022 23.30 23.47 23.30 23.42 99,622 +0.02(+0.09%)
Jan 11, 2022 23.47 23.52 23.35 23.40 14,699 -0.03(-0.13%)
Jan 10, 2022 23.44 23.48 23.37 23.43 101,451 +0.04(+0.17%)
Jan 07, 2022 23.40 23.54 23.35 23.39 86,687 -0.01(-0.04%)
Jan 06, 2022 23.38 23.50 23.32 23.40 84,129 +0.07(+0.30%)
Jan 05, 2022 23.33 23.38 23.32 23.33 15,765 +0.01(+0.04%)
Jan 04, 2022 23.27 23.42 23.27 23.32 15,528 -0.03(-0.13%)
Jan 03, 2022 23.30 23.45 23.21 23.35 61,355 +0.07(+0.30%)
Dec 31, 2021 23.25 23.32 23.25 23.28 6,520 +0.02(+0.09%)
Dec 30, 2021 23.25 23.29 23.25 23.26 26,334 +0.03(+0.13%)
Dec 29, 2021 23.16 23.25 23.15 23.23 28,299 +0.06(+0.26%)
Dec 28, 2021 23.20 23.20 23.15 23.17 6,272 -0.02(-0.09%)
Dec 27, 2021 23.15 23.20 23.15 23.19 25,909 +0.06(+0.26%)
Dec 23, 2021 23.15 23.15 23.10 23.13 31,312 -0.02(-0.09%)
Dec 22, 2021 23.15 23.15 23.08 23.15 5,333 +0.08(+0.35%)
Dec 21, 2021 23.10 23.15 23.06 23.07 51,551 +0.00(+0.00%)
Dec 20, 2021 23.06 23.11 23.05 23.07 46,976 +0.01(+0.04%)
Dec 17, 2021 23.08 23.15 23.01 23.06 176,112 +0.01(+0.04%)
Dec 16, 2021 22.97 23.08 22.97 23.05 35,662 +0.05(+0.22%)
Dec 15, 2021 22.95 23.05 22.95 23.00 27,383 -0.05(-0.22%)
Dec 14, 2021 22.97 23.05 22.93 23.05 71,956 +0.11(+0.48%)
Dec 13, 2021 22.94 23.00 22.94 22.94 14,499 +0.00(+0.00%)
Dec 10, 2021 22.94 23.03 22.94 22.94 8,612 +0.00(+0.00%)
Dec 09, 2021 22.94 23.02 22.94 22.94 14,347 +0.00(+0.00%)
Dec 08, 2021 22.94 23.05 22.93 22.94 10,704 -0.01(-0.04%)
Dec 07, 2021 22.92 22.98 22.92 22.95 23,425 +0.03(+0.13%)
Dec 06, 2021 22.92 23.05 22.92 22.92 45,273 -0.03(-0.13%)
Dec 03, 2021 23.09 23.09 22.77 22.95 16,238 -0.04(-0.17%)
Dec 02, 2021 22.88 23.07 22.88 22.99 9,077 +0.08(+0.35%)
Dec 01, 2021 23.09 23.09 22.80 22.91 40,546 -0.04(-0.17%)
Nov 30, 2021 22.92 22.93 22.92 22.95 25,960 +0.01(+0.04%)
Nov 29, 2021 23.09 23.09 22.93 22.94 29,152 -0.04(-0.17%)
Nov 26, 2021 22.89 23.03 22.86 22.98 17,514 -0.04(-0.17%)
Nov 24, 2021 22.99 23.08 22.95 23.02 19,892 -0.07(-0.30%)
Nov 23, 2021 22.92 23.11 22.92 23.09 15,509 +0.14(+0.61%)
Nov 22, 2021 22.99 23.03 22.94 22.95 6,699 +0.03(+0.13%)
Nov 19, 2021 23.00 23.08 22.92 22.92 29,917 -0.08(-0.35%)
Nov 18, 2021 22.95 23.05 22.95 23.00 12,630 +0.05(+0.22%)
Nov 17, 2021 22.95 23.07 22.92 22.95 22,462 -0.09(-0.39%)
Nov 16, 2021 23.04 23.11 23.04 23.04 10,811 +0.00(+0.00%)
Nov 15, 2021 23.01 23.12 23.01 23.04 23,266 +0.01(+0.04%)
Nov 12, 2021 22.97 23.06 22.87 23.03 7,530 -0.06(-0.26%)
Nov 11, 2021 22.96 23.09 22.95 23.09 15,190 +0.19(+0.83%)
Nov 10, 2021 23.06 22.90 12,280 -0.08(-0.35%)
Nov 09, 2021 22.94 23.02 22.91 22.98 9,298 -0.05(-0.22%)
Nov 08, 2021 23.08 23.12 22.95 23.03 16,979 -0.02(-0.09%)
Nov 05, 2021 22.99 23.14 22.99 23.05 18,013 +0.18(+0.79%)
Nov 04, 2021 22.83 22.96 22.83 22.87 11,766 +0.00(+0.00%)
Nov 03, 2021 22.80 22.99 22.78 22.87 41,976 +0.01(+0.04%)
Nov 02, 2021 22.79 22.92 22.78 22.86 38,169 +0.03(+0.13%)
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.