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 (%)
Jul 31, 2018 27.23 27.23 26.79 27.23 17,333 +0.27(+0.98%)
Jul 30, 2018 27.27 27.27 26.96 26.96 8,671 -0.09(-0.33%)
Jul 27, 2018 27.10 27.58 26.96 27.05 17,080 -0.22(-0.81%)
Jul 26, 2018 27.10 27.37 27.01 27.27 12,482 +0.22(+0.82%)
Jul 25, 2018 26.92 27.14 26.83 27.05 13,253 +0.13(+0.49%)
Jul 24, 2018 27.32 27.32 26.66 26.92 16,629 -0.49(-1.77%)
Jul 23, 2018 27.32 27.41 27.14 27.41 11,299 +0.04(+0.16%)
Jul 20, 2018 27.36 27.58 27.27 27.36 10,318 -0.09(-0.32%)
Jul 19, 2018 27.32 27.63 27.32 27.45 11,692 +0.04(+0.16%)
Jul 18, 2018 27.58 27.63 27.36 27.41 7,735 -0.04(-0.16%)
Jul 17, 2018 27.41 27.63 27.41 27.45 10,334 +0.04(+0.16%)
Jul 16, 2018 27.41 27.41 27.18 27.41 10,085 +0.22(+0.81%)
Jul 13, 2018 27.45 27.45 27.18 27.18 14,879 -0.09(-0.32%)
Jul 12, 2018 27.18 27.41 27.18 27.27 16,362 -0.13(-0.48%)
Jul 11, 2018 27.14 27.63 27.14 27.41 24,836 +0.22(+0.81%)
Jul 10, 2018 27.58 27.60 27.18 27.18 12,109 -0.22(-0.81%)
Jul 09, 2018 27.23 27.58 27.23 27.41 25,161 +0.09(+0.32%)
Jul 06, 2018 27.11 27.94 27.11 27.32 25,452 +0.00(+0.00%)
Jul 05, 2018 27.14 27.41 27.14 27.32 12,200 +0.18(+0.65%)
Jul 03, 2018 27.14 27.14 27.14 0 -0.04(-0.16%)
Jul 02, 2018 26.34 27.49 26.33 27.18 23,891 +0.80(+3.01%)
Jun 29, 2018 26.88 26.96 26.39 26.39 9,976 -0.49(-1.81%)
Jun 28, 2018 26.65 27.10 26.52 26.88 15,538 +0.53(+2.01%)
Jun 27, 2018 27.54 27.54 26.17 26.34 19,191 -1.15(-4.18%)
Jun 26, 2018 27.27 27.72 27.23 27.49 30,983 +0.27(+0.97%)
Jun 25, 2018 27.05 27.36 26.88 27.23 34,616 -0.13(-0.48%)
Jun 22, 2018 26.61 27.67 26.57 27.36 60,868 +0.66(+2.48%)
Jun 21, 2018 26.70 26.79 26.34 26.70 8,996 +0.13(+0.50%)
Jun 20, 2018 26.70 26.92 26.48 26.57 21,140 -0.04(-0.17%)
Jun 19, 2018 25.99 26.79 25.99 26.61 13,520 +0.49(+1.86%)
Jun 18, 2018 26.12 26.21 25.77 26.12 13,191 -0.27(-1.00%)
Jun 15, 2018 26.74 26.09 26.39 19,420 +0.13(+0.51%)
Jun 14, 2018 26.12 26.26 25.99 26.26 6,860 -0.04(-0.17%)
Jun 13, 2018 26.21 26.43 25.95 26.30 15,457 -0.04(-0.17%)
Jun 12, 2018 26.83 26.83 26.26 26.34 6,741 -0.44(-1.65%)
Jun 11, 2018 26.92 26.92 26.61 26.79 8,821 -0.04(-0.16%)
Jun 08, 2018 27.18 27.18 26.65 26.83 19,244 -0.44(-1.62%)
Jun 07, 2018 27.45 27.45 27.18 27.27 9,902 -0.18(-0.64%)
Jun 06, 2018 27.05 27.58 27.01 27.45 19,852 +0.40(+1.47%)
Jun 05, 2018 26.74 27.05 26.52 27.05 28,667 +0.18(+0.66%)
Jun 04, 2018 26.26 26.96 25.77 26.88 29,567 +0.57(+2.18%)
Jun 01, 2018 26.17 26.34 26.01 26.30 37,264 +0.35(+1.36%)
May 31, 2018 26.34 26.34 25.90 25.95 12,133 -0.22(-0.84%)
May 30, 2018 26.34 26.74 26.08 26.17 12,098 -0.18(-0.67%)
May 29, 2018 26.21 26.57 26.08 26.34 18,538 -0.22(-0.83%)
May 25, 2018 26.57 26.57 26.57 0 -0.18(-0.66%)
May 24, 2018 26.92 26.92 26.52 26.74 13,015 -0.09(-0.33%)
May 23, 2018 26.52 26.92 26.48 26.83 28,408 +0.31(+1.17%)
May 22, 2018 26.30 26.70 26.30 26.52 15,368 +0.27(+1.01%)
May 21, 2018 25.81 26.26 25.64 26.26 26,890 +0.62(+2.41%)
May 18, 2018 25.99 26.08 25.59 25.64 16,229 -0.22(-0.86%)
May 17, 2018 25.37 25.86 25.36 25.86 10,846 +0.44(+1.74%)
May 16, 2018 26.56 26.56 25.37 25.42 15,279 +0.00(+0.00%)
May 15, 2018 25.33 25.64 25.24 25.42 18,118 +0.09(+0.35%)
May 14, 2018 25.99 26.12 25.33 25.33 19,282 -0.57(-2.22%)
May 11, 2018 26.30 26.43 25.86 25.90 16,616 -0.23(-0.88%)
May 10, 2018 26.70 26.84 26.13 26.13 26,915 -0.57(-2.14%)
May 09, 2018 25.52 26.88 25.52 26.70 25,590 +1.41(+5.57%)
May 08, 2018 25.91 26.26 24.90 25.30 88,864 -0.66(-2.54%)
May 07, 2018 26.92 28.11 25.87 25.96 44,009 -0.79(-2.96%)
May 04, 2018 25.52 26.88 25.47 26.75 59,941 +1.23(+4.83%)
May 03, 2018 25.38 25.52 25.16 25.52 60,560 +0.13(+0.52%)
May 02, 2018 25.16 25.47 25.08 25.38 18,159 +0.04(+0.17%)
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.