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 (%)
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%)
May 01, 2018 23.98 25.52 23.98 25.34 81,408 +1.23(+5.11%)
Apr 30, 2018 23.84 24.11 23.71 24.11 22,401 +0.40(+1.67%)
Apr 27, 2018 24.11 24.11 23.62 23.71 9,178 -0.22(-0.92%)
Apr 26, 2018 23.67 24.11 23.67 23.93 14,115 -0.09(-0.37%)
Apr 25, 2018 24.55 24.59 23.89 24.02 15,858 -0.62(-2.50%)
Apr 24, 2018 24.90 24.94 24.55 24.64 21,413 -0.18(-0.71%)
Apr 23, 2018 24.86 25.08 24.72 24.81 17,959 -0.35(-1.40%)
Apr 20, 2018 25.21 25.34 24.99 25.16 17,090 -0.13(-0.52%)
Apr 19, 2018 25.34 25.43 25.12 25.30 11,019 -0.09(-0.35%)
Apr 18, 2018 25.52 25.52 25.30 25.38 10,355 -0.09(-0.35%)
Apr 17, 2018 25.49 25.74 25.43 25.47 14,659 +0.00(+0.00%)
Apr 16, 2018 25.60 25.71 25.30 25.47 20,786 +0.04(+0.17%)
Apr 13, 2018 25.74 25.74 25.34 25.43 20,200 -0.09(-0.34%)
Apr 12, 2018 25.56 25.69 25.51 25.52 11,335 +0.00(+0.00%)
Apr 11, 2018 25.52 25.69 25.30 25.52 10,303 -0.04(-0.17%)
Apr 10, 2018 25.30 25.69 25.25 25.56 28,826 +0.31(+1.22%)
Apr 09, 2018 24.99 25.47 24.99 25.25 57,870 +0.22(+0.88%)
Apr 06, 2018 24.68 25.38 24.68 25.03 13,850 -0.26(-1.04%)
Apr 05, 2018 25.34 25.52 25.21 25.30 9,071 +0.00(+0.00%)
Apr 04, 2018 24.81 25.47 24.81 25.30 28,324 +0.31(+1.23%)
Apr 03, 2018 24.64 25.03 24.46 24.99 17,998 +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.