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, 2019 20.45 21.11 19.74 20.17 5,858 -0.57(-2.75%)
May 30, 2019 21.46 21.46 20.18 20.74 21,429 -0.65(-3.04%)
May 29, 2019 20.76 21.61 20.71 21.40 22,463 +0.33(+1.59%)
May 28, 2019 21.02 21.99 20.88 21.06 15,384 -0.17(-0.81%)
May 24, 2019 21.71 21.71 20.71 21.23 16,359 +0.33(+1.56%)
May 23, 2019 20.60 21.01 20.02 20.91 21,623 -0.04(-0.17%)
May 22, 2019 20.59 21.12 20.59 20.94 10,996 -0.16(-0.77%)
May 21, 2019 20.74 21.22 20.74 21.11 8,713 +0.47(+2.28%)
May 20, 2019 19.37 20.81 19.37 20.64 14,532 +0.01(+0.04%)
May 17, 2019 20.26 20.86 20.16 20.63 9,837 +0.18(+0.89%)
May 16, 2019 19.38 20.55 19.36 20.45 26,577 +1.17(+6.05%)
May 15, 2019 19.00 19.80 19.00 19.28 11,380 +0.14(+0.71%)
May 14, 2019 19.18 19.27 19.13 19.14 5,841 +0.05(+0.28%)
May 13, 2019 19.66 19.79 19.09 19.09 10,482 -0.73(-3.70%)
May 10, 2019 19.86 19.88 19.73 19.82 3,647 +0.03(+0.14%)
May 09, 2019 18.69 19.85 18.69 19.79 6,989 -0.02(-0.09%)
May 08, 2019 19.48 19.98 19.48 19.81 16,319 +0.04(+0.23%)
May 07, 2019 19.48 19.94 19.43 19.77 13,075 +0.06(+0.32%)
May 06, 2019 19.21 20.00 18.97 19.70 7,431 +0.36(+1.86%)
May 03, 2019 17.99 19.39 17.99 19.34 10,234 +0.46(+2.43%)
May 02, 2019 19.31 19.66 18.84 18.89 12,977 -0.71(-3.62%)
May 01, 2019 19.44 19.82 19.44 19.60 14,525 +0.01(+0.05%)
Apr 30, 2019 19.49 19.59 19.39 19.59 22,154 -0.28(-1.40%)
Apr 29, 2019 19.57 19.91 19.57 19.87 31,679 +0.11(+0.57%)
Apr 26, 2019 19.82 19.99 18.61 19.75 7,787 +0.02(+0.11%)
Apr 25, 2019 19.56 19.88 19.54 19.73 9,567 -0.03(-0.14%)
Apr 24, 2019 19.81 19.97 19.65 19.76 5,383 -0.16(-0.81%)
Apr 23, 2019 19.64 19.92 19.43 19.92 35,439 +0.19(+0.96%)
Apr 22, 2019 19.59 19.77 19.33 19.73 11,626 -0.10(-0.50%)
Apr 18, 2019 19.43 19.83 19.35 19.83 8,232 +0.21(+1.05%)
Apr 17, 2019 19.87 19.89 19.53 19.62 13,048 -0.40(-1.98%)
Apr 16, 2019 19.72 20.14 19.51 20.02 7,882 +0.40(+2.02%)
Apr 15, 2019 19.66 19.73 19.44 19.62 7,539 +0.13(+0.65%)
Apr 12, 2019 19.50 19.59 18.99 19.50 5,895 -0.01(-0.05%)
Apr 11, 2019 19.34 19.52 18.82 19.51 16,593 +0.05(+0.28%)
Apr 10, 2019 19.24 19.50 18.98 19.45 29,204 -0.04(-0.18%)
Apr 09, 2019 19.97 20.32 19.49 19.49 12,392 -0.39(-1.95%)
Apr 08, 2019 19.44 20.01 19.33 19.88 12,787 +0.20(+1.01%)
Apr 05, 2019 19.43 19.68 19.15 19.68 9,010 +0.37(+1.91%)
Apr 04, 2019 19.26 19.48 19.12 19.31 5,387 +0.10(+0.51%)
Apr 03, 2019 19.10 19.54 18.88 19.21 19,547 +0.19(+0.99%)
Apr 02, 2019 19.33 19.38 18.78 19.02 9,001 -0.37(-1.90%)
Apr 01, 2019 19.36 19.65 18.97 19.39 34,440 +0.06(+0.33%)
Mar 29, 2019 19.43 19.87 19.27 19.33 15,240 -0.15(-0.78%)
Mar 28, 2019 19.24 20.05 19.06 19.48 4,101 +0.15(+0.79%)
Mar 27, 2019 19.52 19.83 19.22 19.33 83,629 -0.50(-2.54%)
Mar 26, 2019 19.75 19.88 19.47 19.83 95,824 -0.01(-0.05%)
Mar 25, 2019 19.63 20.08 19.63 19.84 42,513 +0.21(+1.05%)
Mar 22, 2019 19.78 19.97 19.63 19.63 19,579 -0.22(-1.09%)
Mar 21, 2019 19.96 20.14 19.83 19.85 14,446 -0.26(-1.30%)
Mar 20, 2019 20.32 20.77 20.11 20.11 22,118 -0.31(-1.50%)
Mar 19, 2019 20.29 20.76 20.28 20.41 7,341 -0.05(-0.26%)
Mar 18, 2019 20.67 21.22 20.47 20.47 8,702 -0.07(-0.35%)
Mar 15, 2019 21.03 21.03 20.54 20.54 106,349 -0.44(-2.10%)
Mar 14, 2019 20.94 21.35 20.94 20.98 12,155 -0.08(-0.38%)
Mar 13, 2019 21.13 21.28 21.06 21.06 7,183 +0.09(+0.43%)
Mar 12, 2019 20.82 21.07 20.82 20.97 4,974 -0.06(-0.30%)
Mar 11, 2019 20.68 21.25 20.68 21.03 6,662 +0.22(+1.04%)
Mar 08, 2019 20.81 21.05 20.77 20.82 10,679 -0.15(-0.73%)
Mar 07, 2019 20.93 21.49 20.93 20.97 11,989 -0.09(-0.43%)
Mar 06, 2019 21.42 21.42 21.06 21.06 16,767 -0.32(-1.51%)
Mar 05, 2019 21.35 21.39 21.35 21.39 2,604 -0.19(-0.87%)
Mar 04, 2019 21.57 21.74 21.34 21.57 11,279 -0.17(-0.79%)
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.