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 (%)
Feb 28, 2020 18.05 18.47 17.95 18.13 51,498 -0.04(-0.20%)
Feb 27, 2020 18.10 18.47 17.88 18.17 28,213 -0.20(-1.10%)
Feb 26, 2020 18.18 18.69 17.92 18.37 23,997 +0.40(+2.21%)
Feb 25, 2020 18.83 18.83 17.98 17.98 28,904 -0.88(-4.65%)
Feb 24, 2020 18.90 18.91 18.80 18.85 9,256 -0.29(-1.49%)
Feb 21, 2020 19.50 19.57 19.14 19.14 14,636 -0.29(-1.47%)
Feb 20, 2020 19.43 19.78 19.42 19.42 12,698 -0.06(-0.33%)
Feb 19, 2020 19.09 19.78 19.09 19.49 16,729 +0.39(+2.03%)
Feb 18, 2020 18.82 19.29 18.78 19.10 18,145 +0.26(+1.37%)
Feb 14, 2020 18.69 18.87 18.69 18.84 9,974 +0.18(+0.99%)
Feb 13, 2020 18.45 18.76 18.45 18.66 10,549 +0.17(+0.90%)
Feb 12, 2020 18.75 18.83 18.49 18.49 13,267 -0.03(-0.15%)
Feb 11, 2020 18.57 18.76 18.52 18.52 13,012 -0.13(-0.69%)
Feb 10, 2020 18.59 18.65 18.56 18.65 5,156 +0.15(+0.80%)
Feb 07, 2020 18.53 18.60 18.46 18.50 11,709 +0.08(+0.45%)
Feb 06, 2020 18.80 18.80 18.42 18.42 40,865 -0.27(-1.42%)
Feb 05, 2020 18.36 18.80 18.32 18.69 35,969 +0.35(+1.90%)
Feb 04, 2020 18.47 18.62 18.26 18.34 13,750 +0.10(+0.55%)
Feb 03, 2020 18.23 18.50 18.23 18.24 14,971 +0.19(+1.07%)
Jan 31, 2020 19.48 19.48 17.24 18.04 34,500 -1.19(-6.19%)
Jan 30, 2020 18.89 19.26 18.89 19.23 13,691 -0.04(-0.19%)
Jan 29, 2020 19.28 19.50 19.24 19.27 13,127 -0.12(-0.61%)
Jan 28, 2020 19.43 19.47 19.28 19.39 7,040 +0.03(+0.14%)
Jan 27, 2020 19.46 19.70 19.36 19.36 18,517 -0.10(-0.52%)
Jan 24, 2020 19.36 19.51 19.36 19.46 10,044 -0.02(-0.09%)
Jan 23, 2020 19.24 19.53 19.24 19.48 21,804 +0.04(+0.19%)
Jan 22, 2020 19.46 19.52 19.42 19.45 17,989 +0.02(+0.09%)
Jan 21, 2020 19.33 19.61 19.27 19.43 21,207 -0.16(-0.80%)
Jan 17, 2020 19.86 19.86 19.45 19.58 25,329 -0.12(-0.60%)
Jan 16, 2020 19.64 19.95 19.24 19.70 24,668 +0.22(+1.13%)
Jan 15, 2020 19.35 19.61 19.12 19.48 30,807 +0.16(+0.81%)
Jan 14, 2020 19.47 19.67 19.33 19.33 20,229 -0.18(-0.94%)
Jan 13, 2020 19.45 19.57 19.06 19.51 18,871 +0.05(+0.28%)
Jan 10, 2020 19.38 19.63 19.30 19.45 20,962 -0.04(-0.19%)
Jan 09, 2020 19.50 19.63 19.25 19.49 17,090 +0.14(+0.71%)
Jan 08, 2020 19.40 19.53 19.35 19.35 11,208 -0.05(-0.24%)
Jan 07, 2020 19.36 19.62 19.36 19.40 11,656 +0.12(+0.62%)
Jan 06, 2020 19.41 19.53 18.97 19.28 16,442 -0.05(-0.24%)
Jan 03, 2020 20.16 20.16 19.22 19.33 21,508 -0.83(-4.13%)
Jan 02, 2020 20.13 20.38 20.13 20.16 16,320 +0.03(+0.14%)
Dec 31, 2019 19.85 20.31 19.85 20.13 11,463 +0.16(+0.78%)
Dec 30, 2019 20.56 20.56 19.79 19.98 13,507 -0.57(-2.76%)
Dec 27, 2019 21.00 21.00 20.30 20.54 21,835 -0.44(-2.09%)
Dec 26, 2019 21.01 21.01 20.94 20.98 5,219 +0.14(+0.66%)
Dec 24, 2019 20.69 20.85 20.65 20.85 5,240 +0.41(+2.02%)
Dec 23, 2019 21.04 21.04 20.43 20.43 16,032 -0.63(-3.00%)
Dec 20, 2019 21.35 21.52 20.99 21.07 50,330 -0.50(-2.34%)
Dec 19, 2019 21.52 22.06 21.51 21.57 16,088 -0.01(-0.04%)
Dec 18, 2019 21.58 21.74 21.53 21.58 7,801 -0.04(-0.17%)
Dec 17, 2019 21.83 21.83 21.38 21.62 23,449 -0.11(-0.51%)
Dec 16, 2019 21.93 22.44 21.58 21.73 24,411 -0.20(-0.92%)
Dec 13, 2019 21.70 22.26 21.35 21.93 15,066 +0.27(+1.23%)
Dec 12, 2019 21.02 21.69 20.98 21.66 12,018 +0.60(+2.87%)
Dec 11, 2019 20.80 21.06 20.70 21.06 11,028 +0.33(+1.59%)
Dec 10, 2019 20.18 20.73 20.18 20.73 68,736 +0.41(+2.03%)
Dec 09, 2019 20.69 20.69 20.25 20.32 20,167 +0.01(+0.05%)
Dec 06, 2019 20.06 20.41 20.06 20.31 12,882 +0.31(+1.56%)
Dec 05, 2019 19.77 20.13 19.77 19.99 9,985 +0.40(+2.06%)
Dec 04, 2019 19.45 20.01 19.45 19.59 13,367 +0.09(+0.47%)
Dec 03, 2019 19.42 19.62 19.42 19.50 8,086 -0.13(-0.65%)
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.