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 30, 2021 22.39 22.47 22.04 22.28 35,561 -0.13(-0.57%)
Jul 29, 2021 22.56 22.56 22.41 22.41 6,490 -0.04(-0.18%)
Jul 28, 2021 22.55 22.55 22.37 22.45 15,019 -0.02(-0.09%)
Jul 27, 2021 22.43 22.52 22.37 22.47 8,994 +0.01(+0.04%)
Jul 26, 2021 22.57 22.66 22.43 22.46 6,739 -0.05(-0.22%)
Jul 23, 2021 22.66 22.66 22.47 22.51 6,300 -0.05(-0.22%)
Jul 22, 2021 22.66 22.70 22.46 22.56 6,464 -0.15(-0.65%)
Jul 21, 2021 22.57 22.86 22.49 22.71 58,928 +0.24(+1.06%)
Jul 20, 2021 22.40 22.78 22.40 22.47 27,712 +0.01(+0.04%)
Jul 19, 2021 22.33 22.47 22.23 22.46 18,005 +0.07(+0.31%)
Jul 16, 2021 22.37 22.43 22.28 22.39 14,812 -0.02(-0.09%)
Jul 15, 2021 22.42 22.43 22.34 22.41 22,553 -0.06(-0.26%)
Jul 14, 2021 22.49 22.60 22.47 22.47 25,588 -0.01(-0.04%)
Jul 13, 2021 22.47 22.57 22.45 22.48 20,806 -0.07(-0.31%)
Jul 12, 2021 22.49 22.72 22.47 22.55 9,858 -0.05(-0.22%)
Jul 09, 2021 22.54 22.62 22.50 22.60 6,627 +0.07(+0.31%)
Jul 08, 2021 22.56 22.56 22.42 22.53 17,061 +0.05(+0.22%)
Jul 07, 2021 22.47 22.59 22.42 22.48 9,587 -0.05(-0.22%)
Jul 06, 2021 22.55 22.62 22.40 22.53 16,890 +0.04(+0.18%)
Jul 02, 2021 22.57 22.67 22.47 22.49 124,143 -0.08(-0.35%)
Jul 01, 2021 22.64 22.64 22.52 22.57 15,502 +0.09(+0.40%)
Jun 30, 2021 22.43 22.60 22.43 22.48 23,835 +0.03(+0.13%)
Jun 29, 2021 22.50 22.69 22.41 22.45 14,452 -0.07(-0.31%)
Jun 28, 2021 22.58 22.70 22.37 22.52 20,062 +0.02(+0.09%)
Jun 25, 2021 22.59 22.87 22.50 22.50 255,276 -0.22(-0.96%)
Jun 24, 2021 22.80 22.85 22.62 22.72 15,300 -0.07(-0.30%)
Jun 23, 2021 22.63 22.87 22.63 22.79 15,543 +0.18(+0.79%)
Jun 22, 2021 22.60 22.71 22.55 22.61 9,339 -0.02(-0.09%)
Jun 21, 2021 22.66 22.87 22.56 22.63 26,866 +0.04(+0.17%)
Jun 18, 2021 22.57 22.82 22.49 22.59 56,734 -0.01(-0.04%)
Jun 17, 2021 22.43 22.62 22.39 22.60 31,396 +0.17(+0.75%)
Jun 16, 2021 22.55 22.69 22.40 22.43 28,866 -0.10(-0.44%)
Jun 15, 2021 22.40 22.56 22.32 22.53 17,396 +0.18(+0.80%)
Jun 14, 2021 22.61 22.61 22.32 22.35 11,537 -0.27(-1.18%)
Jun 11, 2021 22.79 22.87 22.47 22.62 12,527 -0.16(-0.69%)
Jun 10, 2021 22.79 22.87 22.75 22.78 27,129 +0.06(+0.26%)
Jun 09, 2021 22.77 22.89 22.42 22.72 49,202 -0.19(-0.82%)
Jun 08, 2021 22.39 22.95 22.28 22.91 91,690 +0.49(+2.20%)
Jun 07, 2021 22.19 22.58 22.19 22.41 34,521 +0.08(+0.35%)
Jun 04, 2021 22.36 22.44 22.28 22.33 12,346 -0.10(-0.44%)
Jun 03, 2021 22.27 22.51 22.15 22.43 28,245 +0.18(+0.80%)
Jun 02, 2021 22.42 22.42 22.22 22.26 40,636 -0.17(-0.75%)
Jun 01, 2021 22.15 22.59 22.13 22.42 53,564 +0.18(+0.80%)
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%)
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.