$20.15 +0.05 (%) Marlin Business Services Corp - NASDAQ

Apr. 28, 2015 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRLN historical data

Date Open High Low Close Volume
4/27/201520.0120.3419.8120.1029,391
4/24/201520.1020.1419.9920.1018,121
4/23/201520.2920.4020.0120.1516,000
4/22/201520.5020.5920.0920.3818,664
4/21/201520.4020.6520.1520.2817,521
4/20/201520.0420.6419.8720.4344,532
4/17/201520.3920.4419.8119.8211,439
4/16/201520.3420.8020.3320.5210,204
4/15/201520.7020.8320.2020.4648,481
4/14/201520.3020.6020.3020.5933,864
4/13/201520.2620.6620.2620.4827,505
4/10/201520.0420.5020.0420.2631,066
4/9/201519.9420.1419.6419.9988,368
4/8/201519.7420.1419.7420.0072,621
4/7/201519.9520.1419.8119.8938,759
4/6/201519.7720.0019.7619.9527,715
4/2/201520.0020.3619.8619.9743,444
4/1/201520.0020.0719.8620.0081,038
3/31/201520.3020.3020.0220.039,181
3/30/201520.1720.5519.9820.3128,549
3/27/201520.6520.9220.0320.2120,638
3/26/201520.3320.9120.3320.6814,910
3/25/201521.0621.5120.3820.4426,123
3/24/201521.1121.1820.9021.0627,858
3/23/201520.7621.5520.7621.2049,103
3/20/201520.5420.8520.4120.8455,995
3/19/201520.4320.5220.2020.4520,268
3/18/201520.2720.7220.2720.5216,507
3/17/201520.2020.4120.1220.3212,263
3/16/201520.2020.4620.1020.2919,232
3/13/201519.9420.1919.3220.1631,808
3/12/201519.5319.8819.4219.8822,701
3/11/201519.0919.4218.7619.3024,562
3/10/201519.2019.2818.8519.0017,105
3/9/201519.0019.4418.6819.3322,725
3/6/201519.1819.4519.0019.0121,017
3/5/201518.4719.2718.4719.2725,871
3/4/201518.6218.7318.2018.6114,739
3/3/201518.6618.9418.4918.8714,909
3/2/201518.5818.9818.1218.8728,123
2/27/201518.6918.8618.6618.7127,557
2/26/201518.9718.9718.7418.7720,466
2/25/201519.0319.1818.8218.9313,406
2/24/201518.8819.3218.8019.1720,306
2/23/201518.8118.8618.3018.7745,539
2/20/201519.1719.1718.0918.8321,577
2/19/201518.4119.4218.4119.1134,655
2/18/201518.4518.7918.3418.5334,140
2/17/201517.8518.7417.8518.3745,139
2/13/201517.6017.9617.6017.7125,091
2/12/201517.0517.6116.9317.3861,623
2/11/201516.9417.1916.8816.9045,787
2/10/201517.0517.1416.9516.9752,763
2/9/201516.9017.2916.8516.9441,225
2/6/201516.9617.3016.9016.9041,924
2/5/201516.5017.4316.5016.9956,165
2/4/201516.3917.1216.3816.6915,010
2/3/201516.2116.5116.1816.3930,710
2/2/201516.1416.2815.9716.2130,627
1/30/201516.6016.6616.0416.0518,970
1/29/201516.8116.8816.5116.7811,374
1/28/201516.8517.1216.7216.7219,961
1/27/201516.5217.1016.5216.8822,161
1/26/201516.7317.0016.3616.8934,341
1/23/201517.1917.3116.7016.8728,122
1/22/201517.4617.5316.8817.2931,557
1/21/201517.5517.6417.3717.3724,406
1/20/201517.8518.8617.5617.6514,765
1/16/201517.9518.0117.7217.8043,757
1/15/201518.8418.8417.8318.0328,687
1/14/201518.8719.2318.8618.9610,283
1/13/201519.1019.9118.9118.999,821
1/12/201519.7319.7319.2419.4112,588
1/9/201519.8219.8219.6719.733,708
1/8/201520.1620.2419.7919.9376,368
1/7/201520.0220.2719.8420.0119,978
1/6/201520.0320.0919.6619.9519,470
1/5/201520.3720.5719.9520.0310,286
1/2/201520.6620.9820.4120.5021,364
12/31/201420.7720.7720.4520.5313,729
12/30/201420.6220.8520.6220.6914,906
12/29/201420.4620.8720.4620.748,256
12/26/201420.2020.6120.2020.5210,606
12/24/201420.2220.3220.0320.286,705
12/23/201419.6520.5419.6520.0167,404
12/22/201419.2119.6919.1919.6618,881
12/19/201418.9519.3018.9319.13103,080
12/18/201419.3419.3418.8818.9839,827
12/17/201418.6019.2518.6018.9932,746
12/16/201418.3819.0718.3818.6012,845
12/15/201418.4018.5918.4018.4216,170
12/12/201418.3118.5818.3118.3813,519
12/11/201418.7518.8218.5518.5516,236
12/10/201418.7218.7418.4118.4615,335
12/9/201418.3318.9518.2218.7220,437
12/8/201418.7718.7818.3818.4722,090
12/5/201418.4818.9918.4218.7422,126
12/4/201418.5418.6218.3918.4725,731
12/3/201418.6018.7818.5018.6115,005
12/2/201418.4018.6418.3118.588,172
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center