$15.46 +0.17 (%) Marlin Business Services Corp - NASDAQ

May. 25, 2016 | 11:27 AM

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
5/24/201615.0815.4015.0815.297,887
5/23/201614.7215.5214.7214.8610,065
5/20/201614.2814.8714.2814.7619,771
5/19/201614.2414.6914.0014.197,846
5/18/201614.2414.4214.1614.248,311
5/17/201615.2315.3114.2614.319,196
5/16/201614.6215.5214.6215.2216,240
5/13/201614.0514.5614.0514.5011,263
5/12/201614.5014.5014.1414.176,355
5/11/201614.8714.8714.5014.518,135
5/10/201614.3614.7714.3614.6811,379
5/9/201614.4014.5114.3614.4313,865
5/6/201614.8114.9414.3614.3919,077
5/5/201615.1315.1314.9314.9615,012
5/4/201615.0915.3115.0015.279,804
5/3/201615.0515.1414.9215.0415,208
5/2/201614.9715.2014.8015.1427,868
4/29/201614.9815.0314.7914.797,620
4/28/201615.0415.2114.9614.9623,914
4/27/201615.1515.2814.9615.0716,242
4/26/201615.1415.2515.0215.2010,330
4/25/201615.1315.1914.9515.0212,364
4/22/201614.8315.2014.8115.0211,327
4/21/201614.8514.9814.7914.9017,080
4/20/201614.7915.1514.7914.7923,573
4/19/201614.6814.9214.6814.7515,364
4/18/201614.6414.9314.6414.6821,900
4/15/201614.7314.8414.5314.5714,904
4/14/201615.0515.1314.7114.8211,560
4/13/201614.7915.1914.7715.1314,306
4/12/201614.2114.7314.2014.6615,068
4/11/201614.5914.8714.2214.2823,899
4/8/201614.6214.8814.3314.596,579
4/7/201614.4114.6514.4114.4810,377
4/6/201614.4714.5714.3014.5216,268
4/5/201614.7314.9814.5014.5014,126
4/4/201614.8614.9814.5414.8214,463
4/1/201614.3215.0014.1914.7539,760
3/31/201614.6914.7214.3014.3114,114
3/30/201614.2914.7314.2914.5617,046
3/29/201614.0014.6714.0014.6123,441
3/28/201613.9214.1713.9214.0713,829
3/24/201613.8013.9813.8013.9615,882
3/23/201614.1114.1313.8013.9030,007
3/22/201614.0014.1413.9614.0718,326
3/21/201613.8914.1313.8314.0219,770
3/18/201614.0114.3413.7713.9747,904
3/17/201613.7113.9913.7113.9035,538
3/16/201613.8413.9513.7013.7914,668
3/15/201613.8713.8713.7513.7910,312
3/14/201613.9614.2113.8013.9521,202
3/11/201613.9914.0213.8013.9931,747
3/10/201613.9014.0013.8213.9219,991
3/9/201613.9214.2113.8513.9520,599
3/8/201613.8613.9913.8513.8928,550
3/7/201613.9614.0313.7613.9237,136
3/4/201613.7814.0113.7714.0021,871
3/3/201614.0014.0813.7413.8746,604
3/2/201613.9714.2013.6513.9516,350
3/1/201613.8213.9513.6913.9230,513
2/29/201613.7813.9513.7213.8119,558
2/26/201613.8914.0013.7713.9014,163
2/25/201613.7113.8813.5113.7724,711
2/24/201613.7313.8513.6613.7420,114
2/23/201613.9014.3313.7313.9124,832
2/22/201613.6714.3613.6713.9438,600
2/19/201613.5813.8613.5613.6424,845
2/18/201613.8813.8813.5713.5912,630
2/17/201613.8514.0913.5613.9831,051
2/16/201614.0514.0513.7613.8438,565
2/12/201614.0514.0813.8013.9621,396
2/11/201613.8314.0813.6513.8314,768
2/10/201613.9514.2313.9514.0019,730
2/9/201614.0714.1513.5113.9217,240
2/8/201613.9714.2313.4614.2043,952
2/5/201614.1914.7914.0114.0137,371
2/4/201614.6114.6114.1814.4524,474
2/3/201615.4115.4113.8714.7133,546
2/2/201615.3015.4915.2415.3362,181
2/1/201615.2115.4714.9515.2515,406
1/29/201614.6615.7514.6615.6748,412
1/28/201614.7115.1214.4914.589,561
1/27/201614.7014.7514.4314.4616,278
1/26/201614.7914.7914.5414.637,788
1/25/201614.6014.8814.5514.6320,665
1/22/201614.5615.0714.2314.7510,841
1/21/201614.3914.7614.3514.4113,004
1/20/201614.0614.5913.7614.4614,806
1/19/201614.2714.3914.0714.2823,810
1/15/201614.1814.3413.6814.0716,369
1/14/201614.9615.0114.4514.5011,349
1/13/201615.5016.0014.3714.5218,984
1/12/201615.3215.4914.9215.4822,721
1/11/201615.5615.5614.9415.319,312
1/8/201615.7116.7415.2915.3219,727
1/7/201615.3916.0515.3915.5818,353
1/6/201615.3415.8515.2715.7420,165
1/5/201615.5215.5915.4415.5114,490
1/4/201615.7515.7815.2515.3528,303
12/31/201516.3116.3116.0416.0622,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center