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 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%)
Mar 01, 2017 20.74 21.09 20.61 20.79 38,809 +0.30(+1.47%)
Feb 28, 2017 20.92 20.92 20.48 20.48 47,273 -0.34(-1.65%)
Feb 27, 2017 20.40 21.17 20.40 20.83 38,399 +0.47(+2.33%)
Feb 24, 2017 20.66 20.83 20.14 20.36 20,868 -0.26(-1.25%)
Feb 23, 2017 20.57 20.92 20.40 20.61 23,271 +0.04(+0.21%)
Feb 22, 2017 20.79 20.92 20.44 20.57 24,894 -0.30(-1.44%)
Feb 21, 2017 20.92 21.13 20.79 20.87 33,560 +0.09(+0.41%)
Feb 17, 2017 20.79 20.79 20.79 0 +0.09(+0.42%)
Feb 16, 2017 20.61 20.92 20.61 20.70 32,979 -0.04(-0.21%)
Feb 15, 2017 20.96 20.96 20.55 20.74 43,795 +0.00(+0.00%)
Feb 14, 2017 21.00 21.23 20.74 20.74 54,848 -0.39(-1.83%)
Feb 13, 2017 21.00 21.13 20.83 21.13 59,950 +0.52(+2.51%)
Feb 10, 2017 20.61 20.87 20.40 20.61 51,147 +0.13(+0.63%)
Feb 09, 2017 20.53 20.61 20.40 20.48 43,496 +0.09(+0.42%)
Feb 08, 2017 20.40 20.61 20.40 20.40 51,819 +0.00(+0.00%)
Feb 07, 2017 20.48 20.48 20.27 20.40 84,269 +0.09(+0.42%)
Feb 06, 2017 20.01 20.48 20.01 20.31 55,487 +0.30(+1.51%)
Feb 03, 2017 19.19 20.05 18.68 20.01 63,992 +1.03(+5.44%)
Feb 02, 2017 19.67 19.67 18.94 18.98 23,064 -0.65(-3.33%)
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.