$18.99 +0.39 (%) Marlin Business Services Corp - NASDAQ

Dec. 17, 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
12/16/201418.3819.0718.3818.6012,845
12/15/201418.4018.5918.4018.4216,170
12/12/201418.3118.5818.3118.3813,519
12/11/201418.7518.8218.5518.5516,236
12/10/201418.7218.7418.4118.4615,335
12/9/201418.3318.9518.2218.7220,437
12/8/201418.7718.7818.3818.4722,090
12/5/201418.4818.9918.4218.7422,126
12/4/201418.5418.6218.3918.4725,731
12/3/201418.6018.7818.5018.6115,005
12/2/201418.4018.6418.3118.588,172
12/1/201418.6018.6018.3018.4221,010
11/28/201418.6118.8218.5518.6410,728
11/26/201418.7518.9518.6418.7613,394
11/25/201418.7718.8018.5018.8021,290
11/24/201418.7918.9118.3418.6716,300
11/21/201419.0019.0018.2718.4810,912
11/20/201418.2818.8018.2818.6511,267
11/19/201419.2019.2418.8318.9011,022
11/18/201419.0519.6319.0519.4610,229
11/17/201419.6819.6819.2619.4213,196
11/14/201420.0020.0019.0919.699,491
11/13/201419.9620.0019.7819.917,303
11/12/201419.9419.9919.4819.9622,450
11/11/201419.4720.1719.4719.9813,540
11/10/201419.9520.0019.7019.9727,535
11/7/201420.1420.3619.9019.9413,374
11/6/201420.4020.4520.0220.0913,358
11/5/201420.8320.8320.4420.4416,215
11/4/201420.3420.6720.3420.5434,598
11/3/201421.2321.2420.3520.5249,484
10/31/201421.5021.7520.9021.1432,558
10/30/201420.1121.0220.1120.7822,249
10/29/201420.2220.5020.0520.2724,073
10/28/201419.3020.3519.3020.3535,943
10/27/201418.7319.2618.7319.109,487
10/24/201418.7419.0818.5918.9152,420
10/23/201418.5618.7118.3718.7016,952
10/22/201418.6518.7118.3818.4511,125
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center