$18.71 +0.08 (%) Marlin Business Services Corp - NASDAQ

Oct. 21, 2014 | 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
10/21/201418.7518.7618.5618.7112,772
10/20/201418.3418.6318.3418.6315,283
10/17/201418.6018.6318.2918.3914,622
10/16/201417.8218.6217.8218.3223,963
10/15/201417.8518.1017.6617.9647,467
10/14/201418.0118.3418.0118.1142,417
10/13/201417.5418.1017.5417.9326,398
10/10/201417.4117.9517.4117.6016,858
10/9/201417.5017.7817.4617.5519,360
10/8/201417.2817.9517.1417.6780,853
10/7/201417.5917.6817.3417.3834,129
10/6/201417.9418.0917.5917.6715,854
10/3/201418.1418.2117.7817.8023,251
10/2/201417.9118.5417.7917.9416,311
10/1/201418.4518.5317.7517.8035,631
9/30/201418.2818.5718.2018.32105,237
9/29/201418.8519.0018.2218.3625,505
9/26/201418.3119.0018.2419.0048,192
9/25/201418.8318.8518.1518.2220,311
9/24/201418.5518.8618.4518.8226,247
9/23/201419.0619.1818.5018.5328,387
9/22/201419.2519.3019.0019.1221,695
9/19/201419.4919.5519.0919.3459,047
9/18/201419.4619.5519.2919.4767,684
9/17/201419.6619.8619.2819.3212,861
9/16/201419.6119.8719.4519.6611,953
9/15/201419.6219.8619.2419.6733,282
9/12/201419.8419.8419.3219.7035,187
9/11/201419.7819.8919.6319.7944,730
9/10/201419.7219.8419.6819.7829,185
9/9/201419.8119.8419.5219.8225,440
9/8/201419.8019.8719.8019.8326,457
9/5/201419.8019.8719.7119.8014,259
9/4/201419.7419.8719.7419.8020,280
9/3/201419.8219.9519.7819.8237,046
9/2/201419.7319.8419.6719.7820,258
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center