Marlin Business Services Corp $19.78

up +0.01


29/8/2014 04:00 PM  |  NASDAQ : MRLN  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRLN historical data

Date Open High Low Close Volume
8/29/201419.7819.9419.6319.7816,658
8/28/201419.7219.8519.5919.7728,238
8/27/201419.9019.9019.8019.8727,280
8/26/201419.8319.9419.8019.8825,505
8/25/201420.0120.1719.7219.8621,921
8/22/201419.8519.9919.8019.8328,571
8/21/201419.8020.1219.6919.9524,506
8/20/201419.8019.9619.7119.8222,564
8/19/201419.9619.9619.8019.8013,634
8/18/201419.7520.0019.6019.9027,892
8/15/201419.5719.6819.4519.6043,537
8/14/201419.2519.6119.2519.3023,545
8/13/201419.3919.3918.9619.2016,600
8/12/201418.9319.1818.9319.0219,456
8/11/201418.5919.0618.4218.9320,801
8/8/201418.4018.7618.2818.6116,962
8/7/201418.7018.7318.3918.4416,382
8/6/201418.3818.8818.3818.7627,354
8/5/201418.3718.6118.1618.4725,852
8/4/201418.6318.8218.1618.4626,432
8/1/201418.4018.7018.1018.4226,252
7/31/201418.9018.9218.3918.4020,821
7/30/201418.6719.1018.3519.0746,979
7/29/201418.6419.6918.3518.3513,703
7/28/201418.3518.6018.0018.5120,256
7/25/201418.3718.5618.0018.4320,676
7/24/201419.1019.3018.4118.5711,365
7/23/201419.1819.2619.0119.1519,911
7/22/201418.9919.5118.9919.0414,590
7/21/201419.2519.3118.8618.9410,639
7/18/201419.1519.5419.0019.3317,288
7/17/201418.2520.3017.9119.2599,188
7/16/201418.7918.7918.2718.3118,904
7/15/201418.7518.9018.5218.6414,409
7/14/201418.6119.0018.3618.7922,364
7/11/201418.1918.4918.0018.4612,013
7/10/201418.2218.3618.0918.2211,162
7/9/201418.4318.6018.0018.5115,352
7/8/201418.4018.6017.9918.3931,201
7/7/201418.6318.6318.1518.3821,644
7/3/201418.4118.7418.4118.675,666
7/2/201418.2718.6218.2718.4013,489
7/1/201418.4819.1418.3518.3833,967
6/30/201418.0018.4217.7018.1923,864
6/27/201418.3918.6118.0818.0958,791
6/26/201418.0218.6017.8018.5613,431
6/25/201417.7018.2717.7018.0717,440
6/24/201417.6617.9517.6317.7920,861
6/23/201417.9617.9617.6617.6711,500
6/20/201418.0218.0717.8618.0037,296
6/19/201418.0518.2917.6817.8917,681
6/18/201418.0318.2717.7518.0722,203
6/17/201417.8618.1717.6118.0027,007
6/16/201418.6518.6517.7617.9639,303
6/13/201418.9118.9618.6518.7013,500
6/12/201418.9819.0018.6518.7617,099
6/11/201419.5319.5319.0319.0823,822
6/10/201419.6519.7019.2619.4513,033
6/9/201419.7619.8519.3619.7817,714
6/6/201419.4320.1419.3619.8336,033
6/5/201419.3519.4219.1219.3256,574
6/4/201419.5519.6819.2019.3918,612
6/3/201419.8619.9619.4719.6823,792
6/2/201420.7820.8119.8520.0919,360
5/30/201420.8720.9720.7220.8325,122
5/29/201420.6320.8220.4220.8217,394
5/28/201420.8120.8920.3520.6915,687
5/27/201420.4720.9720.4420.7916,366
5/23/201419.4820.4319.3720.3516,192
5/22/201419.4919.6319.3319.5812,778
5/21/201419.2419.4819.2319.3819,213
5/20/201419.6619.8819.1919.1941,013
5/19/201419.6519.9019.6519.7817,791
5/16/201419.5319.6819.1719.6729,707
5/15/201419.5619.8119.4019.6534,412
5/14/201420.2120.2119.5819.6224,052
5/13/201420.3520.3820.1520.2632,620
5/12/201420.0920.4620.0020.3934,486
5/9/201419.1120.1118.9119.9737,516
5/8/201419.7919.9819.1219.2437,831
5/7/201419.1219.9919.1219.8445,247
5/6/201419.5019.9919.0019.1649,523
5/5/201418.9520.3018.8419.5577,208
5/2/201418.6019.3318.6019.0888,433
5/1/201417.2219.0717.2118.53124,308
4/30/201417.5517.6117.1017.1764,659
4/29/201418.3118.3117.5517.5524,976
4/28/201418.4919.2617.6618.1333,873
4/25/201418.9819.4618.3618.3635,204
4/24/201419.5819.5819.0219.1520,032
4/23/201419.8419.8519.3719.4026,432
4/22/201419.7219.9219.7219.8218,619
4/21/201419.9019.9619.6219.7410,507
4/17/201419.8519.9319.6319.8215,589
4/16/201419.9820.0119.6219.8910,869
4/15/201420.6020.6019.2519.8934,842
4/14/201420.7920.8120.3420.6129,285
4/11/201420.1920.7319.0420.5437,866
4/10/201420.5920.5920.0420.1938,401
4/9/201420.4120.7620.3720.5939,745
Trading Center