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 (%)
Dec 30, 2016 17.88 17.88 17.88 0 -0.26(-1.41%)
Dec 29, 2016 18.48 18.78 18.09 18.14 20,806 -0.34(-1.85%)
Dec 28, 2016 18.73 18.82 18.48 18.48 16,067 -0.34(-1.82%)
Dec 27, 2016 18.61 19.16 18.61 18.82 14,227 +0.13(+0.69%)
Dec 23, 2016 18.69 18.69 18.69 0 -0.13(-0.68%)
Dec 22, 2016 18.69 18.95 18.63 18.82 28,247 -0.13(-0.68%)
Dec 21, 2016 18.82 19.08 18.35 18.95 27,235 +0.00(+0.00%)
Dec 20, 2016 18.61 19.03 18.39 18.95 51,673 +0.43(+2.31%)
Dec 19, 2016 19.33 19.33 18.26 18.52 76,634 -0.77(-3.99%)
Dec 16, 2016 19.25 19.46 19.21 19.29 111,107 +0.04(+0.22%)
Dec 15, 2016 18.78 19.61 18.56 19.25 96,069 +0.64(+3.45%)
Dec 14, 2016 18.52 19.03 18.09 18.61 81,742 +0.21(+1.16%)
Dec 13, 2016 17.96 18.69 17.96 18.39 92,801 +0.51(+2.87%)
Dec 12, 2016 17.45 17.92 17.32 17.88 89,037 +0.47(+2.70%)
Dec 09, 2016 16.90 17.45 16.90 17.41 51,161 +0.38(+2.26%)
Dec 08, 2016 16.94 17.08 16.90 17.02 33,867 +0.13(+0.76%)
Dec 07, 2016 16.68 17.07 16.68 16.90 50,776 +0.09(+0.51%)
Dec 06, 2016 16.90 16.90 16.72 16.81 34,967 -0.04(-0.25%)
Dec 05, 2016 16.34 16.94 16.34 16.85 54,665 +0.34(+2.07%)
Dec 02, 2016 17.11 17.19 16.34 16.51 92,354 -1.07(-6.08%)
Dec 01, 2016 17.62 17.80 17.45 17.58 27,222 +0.17(+0.98%)
Nov 30, 2016 17.58 17.92 17.37 17.41 21,535 +0.00(+0.00%)
Nov 29, 2016 17.54 17.55 17.32 17.41 35,306 +0.09(+0.49%)
Nov 28, 2016 17.41 17.51 17.28 17.32 33,283 -0.17(-0.98%)
Nov 25, 2016 17.19 17.54 17.19 17.49 9,288 +0.36(+2.12%)
Nov 23, 2016 17.13 17.13 17.13 0 -0.15(-0.87%)
Nov 22, 2016 17.28 17.45 17.24 17.28 56,333 +0.13(+0.75%)
Nov 21, 2016 17.07 17.28 16.85 17.15 53,092 +0.13(+0.75%)
Nov 18, 2016 16.81 17.11 16.77 17.02 48,872 +0.30(+1.79%)
Nov 17, 2016 16.94 16.94 16.64 16.72 22,385 -0.04(-0.26%)
Nov 16, 2016 16.55 16.98 16.17 16.77 21,721 +0.17(+1.03%)
Nov 15, 2016 16.94 17.11 16.35 16.60 20,019 -0.17(-1.02%)
Nov 14, 2016 16.90 17.11 16.60 16.77 46,321 +0.09(+0.51%)
Nov 11, 2016 16.17 16.90 16.04 16.68 35,978 +0.47(+2.90%)
Nov 10, 2016 15.83 16.25 15.44 16.21 27,434 +0.43(+2.71%)
Nov 09, 2016 15.40 15.83 15.31 15.78 21,417 +0.43(+2.79%)
Nov 08, 2016 15.33 15.36 15.23 15.36 5,708 +0.00(+0.00%)
Nov 07, 2016 15.14 15.40 14.88 15.36 16,842 +0.56(+3.76%)
Nov 04, 2016 15.09 15.09 14.80 14.80 7,606 +0.00(+0.00%)
Nov 03, 2016 14.71 15.01 14.71 14.80 7,413 +0.12(+0.82%)
Nov 02, 2016 14.51 14.98 14.49 14.68 14,328 +0.08(+0.58%)
Nov 01, 2016 14.93 14.93 14.47 14.59 16,985 -0.25(-1.71%)
Oct 31, 2016 15.06 15.06 14.81 14.85 25,145 -0.25(-1.69%)
Oct 28, 2016 16.29 16.29 14.81 15.10 26,849 -1.32(-8.01%)
Oct 27, 2016 16.25 16.55 16.22 16.42 9,839 +0.30(+1.84%)
Oct 26, 2016 16.33 16.38 16.12 16.12 6,748 -0.17(-1.04%)
Oct 25, 2016 16.50 16.63 16.16 16.29 14,239 -0.13(-0.77%)
Oct 24, 2016 16.42 16.50 16.33 16.42 6,009 +0.17(+1.07%)
Oct 21, 2016 16.41 16.50 16.13 16.25 16,777 -0.34(-2.07%)
Oct 20, 2016 16.60 16.71 16.55 16.59 7,114 -0.09(-0.56%)
Oct 19, 2016 16.39 16.75 16.39 16.68 13,428 +0.28(+1.71%)
Oct 18, 2016 16.74 16.74 16.30 16.40 33,517 -0.20(-1.18%)
Oct 17, 2016 16.58 16.75 16.56 16.60 17,637 +0.08(+0.51%)
Oct 14, 2016 16.38 16.58 15.49 16.51 17,837 +0.14(+0.83%)
Oct 13, 2016 16.34 16.40 16.16 16.38 23,092 -0.12(-0.72%)
Oct 12, 2016 16.55 16.55 15.30 16.50 26,612 +0.02(+0.10%)
Oct 11, 2016 16.45 16.55 16.41 16.48 25,046 -0.03(-0.15%)
Oct 10, 2016 16.55 16.55 16.47 16.50 12,114 +0.03(+0.15%)
Oct 07, 2016 16.63 16.68 16.38 16.48 16,238 -0.09(-0.56%)
Oct 06, 2016 16.67 16.67 16.42 16.57 4,098 -0.19(-1.11%)
Oct 05, 2016 16.91 16.91 16.66 16.76 6,558 +0.26(+1.59%)
Oct 04, 2016 16.47 16.81 15.33 16.50 9,769 +0.00(+0.00%)
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.