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 (%)
Jul 31, 2020 7.020 7.540 7.020 7.340 26,000 -0.40(-5.17%)
Jul 30, 2020 7.710 7.810 7.425 7.740 28,198 -0.11(-1.40%)
Jul 29, 2020 7.620 7.890 7.420 7.850 22,557 +0.26(+3.43%)
Jul 28, 2020 7.200 7.660 7.154 7.590 28,032 +0.22(+2.99%)
Jul 27, 2020 7.410 7.487 7.260 7.370 18,740 -0.06(-0.81%)
Jul 24, 2020 7.500 7.500 7.230 7.430 16,900 +0.01(+0.13%)
Jul 23, 2020 7.910 7.910 7.275 7.420 41,050 -0.28(-3.64%)
Jul 22, 2020 7.520 7.910 7.440 7.700 64,129 +0.23(+3.08%)
Jul 21, 2020 7.190 7.500 7.030 7.470 35,782 +0.32(+4.48%)
Jul 20, 2020 7.310 7.420 7.090 7.150 24,378 -0.17(-2.32%)
Jul 17, 2020 7.250 7.553 7.250 7.320 27,000 +0.01(+0.14%)
Jul 16, 2020 7.050 7.500 7.050 7.310 22,329 +0.12(+1.67%)
Jul 15, 2020 7.430 7.500 7.020 7.190 79,632 -0.09(-1.24%)
Jul 14, 2020 7.220 7.370 6.941 7.280 30,236 +0.10(+1.39%)
Jul 13, 2020 7.250 7.460 7.080 7.180 40,528 -0.15(-2.05%)
Jul 10, 2020 6.880 7.360 6.870 7.330 29,600 +0.28(+3.97%)
Jul 09, 2020 7.470 7.470 6.910 7.050 79,373 -0.25(-3.42%)
Jul 08, 2020 7.350 7.690 7.145 7.300 42,954 -0.01(-0.14%)
Jul 07, 2020 7.890 7.890 7.310 7.310 32,402 -0.62(-7.82%)
Jul 06, 2020 7.940 7.980 7.440 7.930 61,917 +0.28(+3.66%)
Jul 02, 2020 8.010 8.150 7.580 7.650 43,400 -0.16(-2.05%)
Jul 01, 2020 8.510 8.670 7.750 7.810 51,314 -0.65(-7.68%)
Jun 30, 2020 7.840 8.670 7.680 8.460 111,621 +0.77(+10.01%)
Jun 29, 2020 8.000 8.200 7.610 7.690 69,567 -0.49(-5.99%)
Jun 26, 2020 7.180 8.220 7.000 8.180 227,300 +0.88(+12.05%)
Jun 25, 2020 7.090 7.490 7.050 7.300 61,941 +0.02(+0.27%)
Jun 24, 2020 7.670 7.750 7.168 7.280 73,577 -0.61(-7.73%)
Jun 23, 2020 8.140 8.210 7.755 7.890 41,494 -0.19(-2.35%)
Jun 22, 2020 8.060 8.220 7.865 8.080 61,045 -0.03(-0.37%)
Jun 19, 2020 8.510 8.510 7.870 8.110 67,500 +0.18(+2.27%)
Jun 18, 2020 8.200 8.547 7.780 7.930 67,489 -0.22(-2.70%)
Jun 17, 2020 8.760 9.025 8.090 8.150 45,182 -0.39(-4.57%)
Jun 16, 2020 8.700 8.950 8.450 8.540 92,879 +0.69(+8.79%)
Jun 15, 2020 7.570 8.110 7.290 7.850 56,695 -0.04(-0.51%)
Jun 12, 2020 7.940 8.155 7.230 7.890 129,900 +0.41(+5.48%)
Jun 11, 2020 8.070 8.270 7.450 7.480 108,106 -1.16(-13.43%)
Jun 10, 2020 9.380 10.31 8.400 8.640 130,882 -0.57(-6.19%)
Jun 09, 2020 9.600 9.800 9.010 9.210 116,383 -0.38(-3.96%)
Jun 08, 2020 10.66 11.06 9.430 9.590 120,532 -0.18(-1.84%)
Jun 05, 2020 9.200 10.71 9.010 9.770 124,400 +1.27(+14.94%)
Jun 04, 2020 8.020 8.610 7.870 8.500 68,178 +0.42(+5.20%)
Jun 03, 2020 7.900 8.360 7.520 8.080 68,233 +0.51(+6.74%)
Jun 02, 2020 7.690 7.710 7.460 7.570 27,908 +0.13(+1.75%)
Jun 01, 2020 7.450 7.770 7.315 7.440 42,845 -0.05(-0.67%)
May 29, 2020 7.410 7.490 7.100 7.490 34,700 +0.06(+0.81%)
May 28, 2020 7.670 7.790 7.330 7.430 30,322 -0.10(-1.33%)
May 27, 2020 7.180 7.600 6.550 7.530 72,559 +0.63(+9.13%)
May 26, 2020 7.980 7.980 6.900 6.900 84,999 -0.65(-8.61%)
May 22, 2020 7.690 7.690 7.151 7.550 40,800 -0.06(-0.79%)
May 21, 2020 7.750 8.000 7.595 7.610 42,567 -0.08(-1.04%)
May 20, 2020 7.470 7.830 7.340 7.690 42,993 +0.48(+6.66%)
May 19, 2020 7.080 7.625 6.730 7.210 65,491 +0.16(+2.27%)
May 18, 2020 7.740 7.810 7.000 7.050 76,671 -0.33(-4.47%)
May 15, 2020 7.090 7.720 6.808 7.380 71,100 +0.33(+4.68%)
May 14, 2020 6.900 7.110 6.500 7.050 48,528 -0.04(-0.56%)
May 13, 2020 7.680 7.810 6.862 7.090 60,011 -0.57(-7.44%)
May 12, 2020 8.350 8.413 7.570 7.660 58,725 -0.79(-9.35%)
May 11, 2020 8.290 8.710 8.000 8.450 72,815 -0.39(-4.41%)
May 08, 2020 8.700 9.000 8.240 8.840 55,700 +0.33(+3.88%)
May 07, 2020 8.140 8.915 8.140 8.510 38,046 +0.34(+4.16%)
May 06, 2020 9.710 9.710 8.050 8.170 78,103 -1.25(-13.27%)
May 05, 2020 8.700 10.14 8.413 9.420 112,795 +1.15(+13.91%)
May 04, 2020 8.060 8.750 7.630 8.270 125,959 -0.61(-6.87%)
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.