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 (%)
Aug 31, 2020 6.633 6.728 6.384 6.404 62,726 -0.26(-3.87%)
Aug 28, 2020 6.451 6.681 6.407 6.662 29,505 +0.33(+5.29%)
Aug 27, 2020 6.404 6.619 6.317 6.327 39,318 -0.09(-1.34%)
Aug 26, 2020 6.490 6.576 6.332 6.413 30,985 -0.01(-0.22%)
Aug 25, 2020 6.662 6.850 6.404 6.427 30,566 -0.21(-3.10%)
Aug 24, 2020 6.662 6.681 6.518 6.633 21,972 +0.00(+0.00%)
Aug 21, 2020 6.585 6.700 6.423 6.633 54,930 -0.02(-0.29%)
Aug 20, 2020 6.528 6.690 6.365 6.652 42,322 +0.10(+1.46%)
Aug 19, 2020 6.690 6.719 6.509 6.556 30,051 -0.08(-1.15%)
Aug 18, 2020 6.853 6.886 6.604 6.633 81,933 -0.26(-3.74%)
Aug 17, 2020 7.006 7.139 6.784 6.891 37,446 -0.04(-0.55%)
Aug 14, 2020 7.034 7.149 6.738 6.929 181,428 +0.01(+0.14%)
Aug 13, 2020 7.044 7.168 6.843 6.920 30,339 -0.18(-2.49%)
Aug 12, 2020 7.340 7.493 7.044 7.096 28,814 -0.09(-1.26%)
Aug 11, 2020 7.646 7.773 7.139 7.187 67,466 -0.35(-4.69%)
Aug 10, 2020 7.235 7.608 7.130 7.541 82,652 +0.36(+5.06%)
Aug 07, 2020 6.987 7.254 6.987 7.178 69,997 +0.19(+2.74%)
Aug 06, 2020 6.677 7.094 6.677 6.987 112,796 -0.06(-0.80%)
Aug 05, 2020 6.771 7.202 6.771 7.043 104,716 +0.25(+3.73%)
Aug 04, 2020 6.818 7.005 6.658 6.790 104,711 +0.08(+1.12%)
Aug 03, 2020 6.958 6.958 6.583 6.715 92,655 -0.17(-2.45%)
Jul 31, 2020 6.583 7.071 6.583 6.883 27,724 -0.38(-5.17%)
Jul 30, 2020 7.230 7.324 6.963 7.258 30,068 -0.10(-1.40%)
Jul 29, 2020 7.146 7.399 6.958 7.362 24,053 +0.24(+3.43%)
Jul 28, 2020 6.752 7.183 6.709 7.118 29,891 +0.21(+2.99%)
Jul 27, 2020 6.949 7.021 6.808 6.911 19,983 -0.06(-0.81%)
Jul 24, 2020 7.033 7.033 6.780 6.968 18,021 +0.01(+0.13%)
Jul 23, 2020 7.418 7.418 6.822 6.958 43,773 -0.26(-3.64%)
Jul 22, 2020 7.052 7.418 6.977 7.221 68,383 +0.22(+3.08%)
Jul 21, 2020 6.743 7.033 6.593 7.005 38,155 +0.30(+4.48%)
Jul 20, 2020 6.855 6.958 6.649 6.705 25,995 -0.16(-2.32%)
Jul 17, 2020 6.799 7.084 6.799 6.865 28,791 +0.01(+0.14%)
Jul 16, 2020 6.611 7.033 6.611 6.855 23,810 +0.11(+1.67%)
Jul 15, 2020 6.968 7.033 6.583 6.743 84,914 -0.08(-1.24%)
Jul 14, 2020 6.771 6.911 6.509 6.827 32,241 +0.09(+1.39%)
Jul 13, 2020 6.799 6.996 6.640 6.733 43,216 -0.14(-2.05%)
Jul 10, 2020 6.452 6.902 6.443 6.874 31,563 +0.26(+3.97%)
Jul 09, 2020 7.005 7.005 6.480 6.611 84,638 -0.23(-3.42%)
Jul 08, 2020 6.893 7.212 6.700 6.846 45,803 -0.01(-0.14%)
Jul 07, 2020 7.399 7.399 6.855 6.855 34,551 -0.58(-7.82%)
Jul 06, 2020 7.446 7.484 6.977 7.437 66,024 +0.26(+3.66%)
Jul 02, 2020 7.512 7.643 7.108 7.174 46,279 -0.15(-2.05%)
Jul 01, 2020 7.981 8.131 7.268 7.324 54,718 -0.61(-7.68%)
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%)
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.