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 (%)
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%)
Apr 01, 2020 9.897 10.37 7.526 7.895 37,852 -2.41(-23.37%)
Mar 31, 2020 10.61 10.85 9.740 10.30 67,893 -0.42(-3.87%)
Mar 30, 2020 8.504 10.93 8.227 10.72 53,583 +2.20(+25.89%)
Mar 27, 2020 9.749 9.749 8.504 8.513 58,437 -0.71(-7.70%)
Mar 26, 2020 7.407 9.224 7.407 9.224 55,955 +1.86(+25.31%)
Mar 25, 2020 7.010 7.379 6.779 7.360 50,232 +0.37(+5.28%)
Mar 24, 2020 6.558 8.117 6.457 6.991 57,213 +0.59(+9.22%)
Mar 23, 2020 6.392 7.194 5.313 6.401 149,672 +0.18(+2.81%)
Mar 20, 2020 6.124 7.065 6.023 6.226 68,736 +0.06(+1.05%)
Mar 19, 2020 6.364 6.364 5.875 6.161 89,762 +0.30(+5.03%)
Mar 18, 2020 7.711 7.729 4.298 5.866 84,232 -1.84(-23.92%)
Mar 17, 2020 7.775 8.393 6.789 7.711 87,918 -0.03(-0.36%)
Mar 16, 2020 11.35 11.35 7.739 7.739 45,283 -4.71(-37.85%)
Mar 13, 2020 10.86 13.13 10.86 12.45 31,441 +1.31(+11.75%)
Mar 12, 2020 13.53 14.69 10.71 11.14 29,200 -3.54(-24.12%)
Mar 11, 2020 15.69 15.69 14.56 14.68 18,879 -1.22(-7.66%)
Mar 10, 2020 17.21 17.68 15.42 15.90 32,274 -0.94(-5.59%)
Mar 09, 2020 16.54 17.53 16.36 16.84 42,999 -1.28(-7.07%)
Mar 06, 2020 18.17 18.37 18.08 18.12 23,526 -0.50(-2.67%)
Mar 05, 2020 18.36 18.70 18.35 18.62 22,888 -0.34(-1.80%)
Mar 04, 2020 18.39 18.96 18.39 18.96 13,979 +0.68(+3.73%)
Mar 03, 2020 18.52 19.12 18.27 18.28 14,039 -0.43(-2.32%)
Mar 02, 2020 17.99 18.77 17.99 18.71 21,897 +0.58(+3.20%)
Feb 28, 2020 18.05 18.47 17.95 18.13 51,498 -0.04(-0.20%)
Feb 27, 2020 18.10 18.47 17.88 18.17 28,213 -0.20(-1.10%)
Feb 26, 2020 18.18 18.69 17.92 18.37 23,997 +0.40(+2.21%)
Feb 25, 2020 18.83 18.83 17.98 17.98 28,904 -0.88(-4.65%)
Feb 24, 2020 18.90 18.91 18.80 18.85 9,256 -0.29(-1.49%)
Feb 21, 2020 19.50 19.57 19.14 19.14 14,636 -0.29(-1.47%)
Feb 20, 2020 19.43 19.78 19.42 19.42 12,698 -0.06(-0.33%)
Feb 19, 2020 19.09 19.78 19.09 19.49 16,729 +0.39(+2.03%)
Feb 18, 2020 18.82 19.29 18.78 19.10 18,145 +0.26(+1.37%)
Feb 14, 2020 18.69 18.87 18.69 18.84 9,974 +0.18(+0.99%)
Feb 13, 2020 18.45 18.76 18.45 18.66 10,549 +0.17(+0.90%)
Feb 12, 2020 18.75 18.83 18.49 18.49 13,267 -0.03(-0.15%)
Feb 11, 2020 18.57 18.76 18.52 18.52 13,012 -0.13(-0.69%)
Feb 10, 2020 18.59 18.65 18.56 18.65 5,156 +0.15(+0.80%)
Feb 07, 2020 18.53 18.60 18.46 18.50 11,709 +0.08(+0.45%)
Feb 06, 2020 18.80 18.80 18.42 18.42 40,865 -0.27(-1.42%)
Feb 05, 2020 18.36 18.80 18.32 18.69 35,969 +0.35(+1.90%)
Feb 04, 2020 18.47 18.62 18.26 18.34 13,750 +0.10(+0.55%)
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.