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 30, 2020 7.352 8.131 7.202 7.934 119,025 +0.72(+10.01%)
Jun 29, 2020 7.502 7.690 7.137 7.212 74,182 -0.46(-5.99%)
Jun 26, 2020 6.733 7.709 6.565 7.671 242,379 +0.83(+12.05%)
Jun 25, 2020 6.649 7.024 6.611 6.846 66,050 +0.02(+0.27%)
Jun 24, 2020 7.193 7.268 6.722 6.827 78,458 -0.57(-7.73%)
Jun 23, 2020 7.634 7.699 7.273 7.399 44,246 -0.18(-2.35%)
Jun 22, 2020 7.559 7.709 7.376 7.577 65,094 -0.03(-0.37%)
Jun 19, 2020 7.981 7.981 7.380 7.605 71,977 +0.17(+2.27%)
Jun 18, 2020 7.690 8.015 7.296 7.437 71,966 -0.21(-2.70%)
Jun 17, 2020 8.215 8.464 7.587 7.643 48,179 -0.37(-4.57%)
Jun 16, 2020 8.159 8.393 7.924 8.009 99,040 +0.65(+8.79%)
Jun 15, 2020 7.099 7.605 6.836 7.362 60,456 -0.04(-0.51%)
Jun 12, 2020 7.446 7.647 6.780 7.399 138,517 +0.38(+5.48%)
Jun 11, 2020 7.568 7.755 6.987 7.015 115,277 -1.09(-13.43%)
Jun 10, 2020 8.796 9.669 7.878 8.102 139,564 -0.53(-6.19%)
Jun 09, 2020 9.003 9.190 8.449 8.637 124,103 -0.36(-3.96%)
Jun 08, 2020 9.997 10.37 8.843 8.993 128,528 -0.17(-1.84%)
Jun 05, 2020 8.628 10.04 8.449 9.162 132,652 +1.19(+14.94%)
Jun 04, 2020 7.521 8.074 7.380 7.971 72,700 +0.39(+5.20%)
Jun 03, 2020 7.409 7.840 7.052 7.577 72,759 +0.48(+6.74%)
Jun 02, 2020 7.212 7.230 6.996 7.099 29,759 +0.12(+1.75%)
Jun 01, 2020 6.987 7.287 6.860 6.977 45,687 -0.05(-0.67%)
May 29, 2020 6.949 7.024 6.658 7.024 37,002 +0.06(+0.81%)
May 28, 2020 7.193 7.305 6.874 6.968 32,333 -0.09(-1.33%)
May 27, 2020 6.733 7.127 6.143 7.062 77,372 +0.59(+9.13%)
May 26, 2020 7.484 7.484 6.471 6.471 90,637 -0.61(-8.61%)
May 22, 2020 7.212 7.212 6.706 7.080 43,506 -0.06(-0.79%)
May 21, 2020 7.268 7.502 7.122 7.137 45,390 -0.08(-1.04%)
May 20, 2020 7.005 7.343 6.883 7.212 45,845 +0.45(+6.66%)
May 19, 2020 6.640 7.151 6.311 6.761 69,835 +0.15(+2.27%)
May 18, 2020 7.258 7.324 6.565 6.611 81,757 -0.31(-4.47%)
May 15, 2020 6.649 7.240 6.385 6.921 75,816 +0.31(+4.68%)
May 14, 2020 6.471 6.668 6.096 6.611 51,747 -0.04(-0.56%)
May 13, 2020 7.202 7.324 6.435 6.649 63,992 -0.53(-7.44%)
May 12, 2020 7.831 7.890 7.099 7.183 62,620 -0.74(-9.35%)
May 11, 2020 7.774 8.168 7.502 7.924 77,645 -0.37(-4.41%)
May 08, 2020 8.159 8.440 7.727 8.290 59,395 +0.44(+5.62%)
May 07, 2020 7.508 8.223 7.508 7.849 41,248 +0.31(+4.16%)
May 06, 2020 8.956 8.956 7.425 7.536 84,677 -1.15(-13.27%)
May 05, 2020 8.025 9.353 7.760 8.689 122,289 +1.06(+13.91%)
May 04, 2020 7.434 8.071 7.038 7.628 136,561 -0.56(-6.87%)
May 01, 2020 9.177 9.233 7.018 8.191 226,701 -1.62(-16.54%)
Apr 30, 2020 10.14 10.71 8.772 9.814 125,761 +0.13(+1.33%)
Apr 29, 2020 8.301 10.42 7.951 9.685 221,783 +1.93(+24.85%)
Apr 28, 2020 5.719 8.255 5.719 7.757 317,006 +2.20(+39.70%)
Apr 27, 2020 5.174 5.737 5.174 5.553 69,804 +0.48(+9.45%)
Apr 24, 2020 5.580 5.857 5.073 5.073 51,498 -0.37(-6.78%)
Apr 23, 2020 5.663 5.958 5.396 5.442 61,106 -0.22(-3.91%)
Apr 22, 2020 5.949 5.949 5.534 5.663 40,091 -0.18(-3.00%)
Apr 21, 2020 5.820 6.124 5.811 5.839 24,547 -0.06(-0.94%)
Apr 20, 2020 6.696 6.764 5.811 5.894 69,953 -1.00(-14.46%)
Apr 17, 2020 6.853 7.130 6.696 6.890 34,476 +0.25(+3.75%)
Apr 16, 2020 7.397 7.397 6.549 6.641 34,245 -0.79(-10.67%)
Apr 15, 2020 7.148 7.462 6.457 7.434 63,105 +0.12(+1.64%)
Apr 14, 2020 7.333 7.785 7.204 7.314 70,048 +0.08(+1.15%)
Apr 13, 2020 7.213 8.444 7.074 7.231 121,922 +0.36(+5.23%)
Apr 09, 2020 6.318 6.918 6.088 6.872 150,375 +0.79(+13.05%)
Apr 08, 2020 5.645 6.171 5.534 6.078 89,564 +0.43(+7.68%)
Apr 07, 2020 5.811 6.167 5.534 5.645 97,856 +0.07(+1.32%)
Apr 06, 2020 5.783 6.217 5.470 5.571 67,960 -0.09(-1.63%)
Apr 03, 2020 6.752 6.752 5.488 5.663 51,064 -1.23(-17.80%)
Apr 02, 2020 7.471 7.942 6.641 6.890 34,726 -1.01(-12.73%)
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.