Marlin Business Services Corp $18.43

down -0.14


25/7/2014 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
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
4/8/201420.1320.6420.1320.2626,203
4/7/201420.2420.6319.5120.1769,813
4/4/201420.6020.8020.1520.2574,918
4/3/201420.8720.8720.2220.5732,467
4/2/201421.5421.5420.7720.9420,970
4/1/201420.8021.7220.6321.5133,056
3/31/201420.8121.1620.6120.8123,797
3/28/201421.2221.4620.6820.8116,862
3/27/201421.8421.8420.9421.1521,868
3/26/201423.1023.1021.6321.7321,457
3/25/201423.2423.4522.9523.0018,037
3/24/201423.0923.2722.3823.0916,058
3/21/201423.0923.4923.0523.3536,809
3/20/201423.0323.4522.6823.0719,936
3/19/201423.1623.3423.0323.1317,552
3/18/201422.6823.3622.6623.2122,687
3/17/201422.0722.9122.0522.6034,781
3/14/201422.1622.2721.6822.1376,822
3/13/201422.2822.4122.1622.2431,446
3/12/201421.9522.2921.9522.2834,521
3/11/201422.3922.3921.8122.1080,277
3/10/201422.2122.4022.2022.3923,817
3/7/201422.2722.4022.1722.2617,132
3/6/201422.1722.3122.0622.1825,318
3/5/201422.3222.3321.7422.2354,005
Trading Center