$17.03 +0.57 (%) Marlin Business Services Corp - NASDAQ

Jul. 2, 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
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
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
  • 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!