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 28, 2021 22.40 22.52 22.23 22.25 13,770 -0.16(-0.71%)
May 27, 2021 22.36 22.47 22.22 22.40 22,888 +0.13(+0.58%)
May 26, 2021 22.16 22.40 22.13 22.28 49,897 +0.15(+0.67%)
May 25, 2021 22.46 22.46 22.08 22.13 33,076 -0.34(-1.49%)
May 24, 2021 22.37 22.47 22.08 22.46 76,222 +0.24(+1.07%)
May 21, 2021 22.20 22.32 22.08 22.23 64,761 +0.12(+0.54%)
May 20, 2021 22.08 22.23 22.08 22.11 71,247 -0.02(-0.09%)
May 19, 2021 22.02 22.32 21.95 22.13 70,639 +0.02(+0.09%)
May 18, 2021 22.19 22.28 22.09 22.11 61,706 -0.09(-0.40%)
May 17, 2021 22.10 22.23 21.93 22.20 98,273 -0.02(-0.09%)
May 14, 2021 22.25 22.36 22.08 22.22 92,472 +0.04(+0.18%)
May 13, 2021 22.09 22.43 22.07 22.18 44,227 +0.04(+0.18%)
May 12, 2021 22.13 22.35 22.04 22.14 98,856 +0.09(+0.40%)
May 11, 2021 21.86 22.21 21.86 22.05 97,669 +0.02(+0.09%)
May 10, 2021 22.48 22.49 22.01 22.03 79,437 -0.03(-0.13%)
May 07, 2021 22.10 22.42 21.98 22.06 38,502 -0.10(-0.45%)
May 06, 2021 22.11 22.26 21.93 22.16 39,902 +0.11(+0.49%)
May 05, 2021 22.14 22.18 21.95 22.05 171,687 -0.01(-0.04%)
May 04, 2021 22.01 22.34 21.86 22.06 57,073 -0.14(-0.62%)
May 03, 2021 22.31 22.31 21.97 22.20 72,773 +0.06(+0.27%)
Apr 30, 2021 21.71 22.45 21.71 22.14 119,387 +0.42(+1.94%)
Apr 29, 2021 21.79 22.09 21.70 21.71 67,575 -0.27(-1.25%)
Apr 28, 2021 21.70 22.09 21.69 21.99 79,773 +0.19(+0.86%)
Apr 27, 2021 21.83 21.99 21.53 21.80 127,537 +0.11(+0.50%)
Apr 26, 2021 21.16 21.81 21.16 21.70 201,683 +0.47(+2.22%)
Apr 23, 2021 21.11 21.48 20.87 21.22 230,930 +0.15(+0.70%)
Apr 22, 2021 21.01 21.32 20.80 21.08 199,417 +0.11(+0.52%)
Apr 21, 2021 20.49 21.06 20.37 20.97 263,174 +0.55(+2.69%)
Apr 20, 2021 20.86 21.06 20.38 20.42 344,830 -0.65(-3.08%)
Apr 19, 2021 22.21 22.48 20.37 21.07 1,603,966 +7.09(+50.70%)
Apr 16, 2021 13.23 14.18 13.23 13.98 44,311 +0.67(+5.01%)
Apr 15, 2021 13.42 13.52 13.09 13.31 37,085 +0.06(+0.44%)
Apr 14, 2021 13.66 13.96 13.25 13.25 14,035 -0.08(-0.59%)
Apr 13, 2021 13.47 13.60 13.08 13.33 21,356 -0.08(-0.59%)
Apr 12, 2021 13.37 13.54 13.17 13.41 21,887 +0.13(+0.96%)
Apr 09, 2021 13.39 14.01 13.12 13.28 28,216 +0.00(+0.00%)
Apr 08, 2021 13.10 13.57 12.96 13.28 27,775 +0.13(+0.97%)
Apr 07, 2021 12.90 13.32 12.90 13.15 41,189 +0.11(+0.83%)
Apr 06, 2021 13.90 13.90 12.83 13.05 19,941 -0.42(-3.13%)
Apr 05, 2021 14.01 14.21 13.26 13.47 50,968 -0.54(-3.85%)
Apr 01, 2021 13.44 14.12 13.44 14.01 44,821 +0.62(+4.62%)
Mar 31, 2021 13.99 13.99 12.96 13.39 53,886 +0.04(+0.29%)
Mar 30, 2021 13.99 13.99 13.16 13.35 26,532 +0.01(+0.07%)
Mar 29, 2021 13.54 13.76 13.25 13.34 25,998 -0.46(-3.34%)
Mar 26, 2021 13.81 13.98 13.48 13.80 17,317 -0.30(-2.16%)
Mar 25, 2021 13.66 14.25 13.26 14.11 23,854 +0.43(+3.16%)
Mar 24, 2021 13.99 14.06 13.57 13.67 28,702 -0.17(-1.21%)
Mar 23, 2021 15.40 15.40 13.22 13.84 43,532 -0.17(-1.19%)
Mar 22, 2021 14.47 14.48 13.85 14.01 29,272 -0.76(-5.12%)
Mar 19, 2021 14.01 14.82 13.66 14.76 132,426 +0.59(+4.16%)
Mar 18, 2021 15.49 15.49 13.94 14.18 60,614 -0.05(-0.34%)
Mar 17, 2021 15.29 15.29 14.22 14.22 52,349 -0.36(-2.49%)
Mar 16, 2021 15.48 15.71 14.46 14.59 30,657 -0.91(-5.89%)
Mar 15, 2021 15.90 16.14 15.35 15.50 29,654 -0.92(-5.62%)
Mar 12, 2021 16.96 17.28 16.06 16.42 24,957 -0.58(-3.41%)
Mar 11, 2021 15.55 17.12 15.55 17.00 28,394 +0.32(+1.94%)
Mar 10, 2021 16.28 16.69 16.01 16.68 23,179 +0.62(+3.85%)
Mar 09, 2021 16.89 17.17 15.82 16.06 41,071 -0.77(-4.55%)
Mar 08, 2021 16.13 17.36 16.13 16.83 45,850 +0.66(+4.07%)
Mar 05, 2021 15.32 16.18 14.71 16.17 37,079 +1.15(+7.65%)
Mar 04, 2021 15.30 15.64 14.66 15.02 44,524 -0.36(-2.36%)
Mar 03, 2021 15.73 15.96 15.22 15.38 19,687 -0.09(-0.57%)
Mar 02, 2021 15.27 15.60 14.90 15.47 28,164 +0.05(+0.32%)
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.