$13.54 +0.79 (%) Marlin Business Services Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRLN historical data

Date Open High Low Close Volume
8/28/201512.7513.6212.7513.5430,527
8/27/201513.0613.0612.6212.7559,122
8/26/201513.2313.2312.8013.0359,059
8/25/201513.6113.6112.8513.0021,464
8/24/201513.3913.3912.8413.2435,236
8/21/201513.4313.7313.4313.7129,441
8/20/201513.8213.8213.5013.6315,377
8/19/201513.8414.0013.8313.8517,609
8/18/201514.0314.1413.8613.9514,122
8/17/201513.7214.1313.6314.1313,420
8/14/201513.7613.9313.7513.8316,287
8/13/201514.1014.1413.7713.8319,957
8/12/201513.9614.2413.9614.1521,112
8/11/201514.4514.4513.9114.0722,722
8/10/201514.8315.0814.4814.5220,322
8/7/201515.2415.6014.6614.7424,696
8/6/201515.6615.8515.0515.3115,811
8/5/201515.7117.2115.4915.7723,496
8/4/201515.5715.7015.5715.619,210
8/3/201515.8515.9415.4515.5720,706
7/31/201515.9516.0615.8515.8913,061
7/30/201515.7615.9815.7615.8710,284
7/29/201516.1816.3015.7615.7634,715
7/28/201516.4116.4116.1216.1420,257
7/27/201516.2316.3916.0516.2818,188
7/24/201517.0217.0216.3516.3721,985
7/23/201517.4217.4316.9316.9318,969
7/22/201517.1817.5617.1617.2617,395
7/21/201517.4517.5317.1917.3113,908
7/20/201517.5517.7517.1017.3321,885
7/17/201517.6217.8817.3917.6813,508
7/16/201517.4917.7617.3917.6620,263
7/15/201517.5517.5517.3017.3939,437
7/14/201517.2117.5617.2017.4024,534
7/13/201517.1917.5717.1317.3018,702
7/10/201516.6117.1016.4017.0580,979
7/9/201516.5116.6116.2616.3246,321
7/8/201516.3116.4516.1316.3828,631
7/7/201516.6316.6316.2516.39119,190
7/6/201516.9617.2016.5916.60109,293
7/2/201516.4717.1316.3217.0343,570
7/1/201517.1617.1616.3316.4690,079
6/30/201517.4117.4216.7416.8832,254
6/29/201517.8217.8217.1217.2435,619
6/26/201518.0718.1217.9318.0346,288
6/25/201518.3918.4617.9617.9919,660
6/24/201518.2118.5017.9318.4112,449
6/23/201518.0518.3317.8318.2923,488
6/22/201517.9518.2717.9018.0215,909
6/19/201518.2318.2317.5817.94121,336
6/18/201518.0118.6017.9918.1723,735
6/17/201518.0518.0817.8018.0317,157
6/16/201517.8518.1017.5518.088,942
6/15/201517.8418.0817.5217.9317,144
6/12/201518.0118.0317.6417.9932,379
6/11/201518.2418.2418.0718.1316,896
6/10/201517.2318.2917.2318.1927,143
6/9/201517.2617.2617.0817.2643,178
6/8/201517.4317.5317.2617.4018,900
6/5/201517.3417.4317.0817.3717,869
6/4/201518.0518.0517.1617.2132,710
6/3/201517.8418.2017.8418.0912,499
6/2/201517.8718.1317.7517.9120,704
6/1/201518.0918.0917.6317.9025,936
5/29/201518.1718.4917.7917.8718,183
5/28/201518.2718.2717.8418.2235,505
5/27/201517.9118.4017.7618.2739,268
5/26/201518.6218.6217.6717.8049,187
5/22/201518.7318.9318.5318.7125,387
5/21/201518.9919.2518.7218.9018,675
5/20/201519.1019.1918.7719.1030,590
5/19/201519.0319.4718.8219.1726,194
5/18/201519.0019.5919.0019.1215,344
5/15/201519.4620.1018.9119.1428,555
5/14/201519.3119.4619.1819.4311,371
5/13/201518.9919.5118.8719.2314,057
5/12/201518.6918.9818.3118.9326,559
5/11/201518.7718.9918.7718.9336,956
5/8/201519.2619.2618.6418.9517,895
5/7/201518.8919.2518.4718.9735,579
5/6/201519.1019.1018.6918.9744,692
5/5/201519.1219.1418.5018.9752,596
5/4/201519.3019.3718.3619.1967,229
5/1/201519.5019.8218.1319.1097,703
4/30/201520.0020.2019.7819.9756,372
4/29/201520.2120.3119.9320.1016,353
4/28/201520.1020.6520.0220.4341,300
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!