$19.30 -1.25 (%) Marlin Business Services Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRLN historical data

Date Open High Low Close Volume
12/2/201620.0020.1019.1019.3079,006
12/1/201620.6020.8020.4020.5523,288
11/30/201620.5520.9520.3020.3518,423
11/29/201620.5020.5120.2520.3530,203
11/28/201620.3520.4720.2020.2528,473
11/25/201620.1020.5020.1020.457,946
11/23/201620.3520.5020.0020.0331,757
11/22/201620.2020.4020.1520.2048,191
11/21/201619.9520.2019.7020.0545,419
11/18/201619.6520.0019.6019.9041,809
11/17/201619.8019.8519.4519.5519,150
11/16/201619.3519.8518.9019.6018,582
11/15/201619.8020.0019.1119.4017,126
11/14/201619.7520.0019.4019.6039,626
11/11/201618.9019.7518.7519.5030,778
11/10/201618.5019.0018.0518.9523,469
11/9/201618.0018.5017.9018.4518,322
11/8/201617.9217.9517.8017.954,883
11/7/201617.7018.0017.4017.9514,408
11/4/201617.6517.6517.3017.306,507
11/3/201617.2017.5517.2017.306,342
11/2/201617.1017.6517.0817.3012,158
11/1/201617.6017.6017.0517.2014,413
10/31/201617.7517.7517.4517.5021,337
10/28/201619.2019.2017.4517.8022,783
10/27/201619.1519.5019.1119.358,349
10/26/201619.2519.3019.0019.005,726
10/25/201619.4519.6019.0519.2012,083
10/24/201619.3519.4519.2419.355,099
10/21/201619.3419.4519.0119.1514,236
10/20/201619.5619.6919.5019.556,037
10/19/201619.3119.7419.3119.6611,395
10/18/201619.7319.7319.2119.3328,441
10/17/201619.5419.7419.5219.5614,966
10/14/201619.3019.5418.2519.4615,136
10/13/201619.2619.3319.0519.3019,595
10/12/201619.5019.5018.0319.4422,582
10/11/201619.3919.5119.3419.4221,253
10/10/201619.5119.5119.4119.4510,280
10/7/201619.6019.6619.3019.4213,779
10/6/201619.6519.6519.3519.533,478
10/5/201619.9219.9219.6419.755,565
10/4/201619.4119.8118.0719.448,290
10/3/201619.4319.5219.3419.4421,983
9/30/201619.2019.5919.2019.3830,268
9/29/201619.3119.3419.1719.217,410
9/28/201619.0319.3618.9619.2717,089
9/27/201618.8819.0618.8619.0115,764
9/26/201618.6319.0218.5818.8825,149
9/23/201618.8018.9518.6918.6912,934
9/22/201618.3118.8518.2318.767,292
9/21/201618.1618.2817.9418.285,866
9/20/201618.3218.8017.8118.0311,689
9/19/201618.2518.6518.1618.2817,807
9/16/201618.0718.2917.9218.2439,518
9/15/201617.9818.1717.9618.035,492
9/14/201618.1818.1817.9617.989,398
9/13/201618.7218.7218.0618.1913,560
9/12/201618.7319.0718.6118.8823,059
9/9/201618.9619.0818.7218.7225,327
9/8/201619.1019.2418.9119.0433,181
9/7/201618.8519.1718.8019.1041,571
9/6/201618.9518.9918.7218.8028,008
9/2/201618.9018.9518.7918.8517,740
9/1/201618.8318.8318.5018.7927,642
8/31/201618.5619.1018.5618.8061,118
8/30/201618.3518.5518.3518.5216,205
8/29/201618.3618.4018.1618.3814,788
8/26/201618.5718.8418.2218.299,539
8/25/201618.2718.7418.2518.5118,762
8/24/201618.2418.3318.1818.2810,572
8/23/201618.1218.2618.1218.1715,131
8/22/201618.1318.3018.0018.1622,063
8/19/201618.1718.2818.1118.1427,630
8/18/201618.1018.3318.0118.2543,340
8/17/201618.1818.1818.0218.039,022
8/16/201618.0518.1818.0518.1013,948
8/15/201618.0118.2518.0118.1614,013
8/12/201618.0918.2018.0918.1113,467
8/11/201618.3018.3118.1218.1719,076
8/10/201618.3918.4817.9818.1017,020
8/9/201618.6018.6018.1818.3422,209
8/8/201618.6018.6018.3918.4815,219
8/5/201618.2418.7218.1418.4524,364
8/4/201618.2318.4418.0018.1235,964
8/3/201618.4618.7018.0318.2834,191
8/2/201618.6818.9018.3218.3940,311
8/1/201618.4618.7018.2518.6528,385
7/29/201618.5518.6718.2418.3632,018
7/28/201618.2018.2218.0518.1623,327
7/27/201617.8618.1817.6618.1038,766
7/26/201617.8218.0017.5817.9229,255
7/25/201617.9517.9517.5517.8031,662
7/22/201617.6718.3417.6017.9242,971
7/21/201617.5317.7917.3517.6319,392
7/20/201617.6417.7517.4017.6431,731
7/19/201617.3417.6217.3417.5936,465
7/18/201617.4717.6817.4017.4723,177
7/15/201617.6717.6717.4617.5346,002
7/14/201617.3517.8217.2517.5630,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center