$19.27 0.00 (%) Marlin Business Services Corp - NASDAQ

Sep. 28, 2016 | 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
9/28/201619.0319.3618.9619.2717,089
9/27/201618.8819.0618.8619.0115,764
9/26/201618.6319.0218.5818.8825,149
9/23/201618.8018.9518.6918.6912,934
9/22/201618.3118.8518.2318.767,292
9/21/201618.1618.2817.9418.285,866
9/20/201618.3218.8017.8118.0311,689
9/19/201618.2518.6518.1618.2817,807
9/16/201618.0718.2917.9218.2439,518
9/15/201617.9818.1717.9618.035,492
9/14/201618.1818.1817.9617.989,398
9/13/201618.7218.7218.0618.1913,560
9/12/201618.7319.0718.6118.8823,059
9/9/201618.9619.0818.7218.7225,327
9/8/201619.1019.2418.9119.0433,181
9/7/201618.8519.1718.8019.1041,571
9/6/201618.9518.9918.7218.8028,008
9/2/201618.9018.9518.7918.8517,740
9/1/201618.8318.8318.5018.7927,642
8/31/201618.5619.1018.5618.8061,118
8/30/201618.3518.5518.3518.5216,205
8/29/201618.3618.4018.1618.3814,788
8/26/201618.5718.8418.2218.299,539
8/25/201618.2718.7418.2518.5118,762
8/24/201618.2418.3318.1818.2810,572
8/23/201618.1218.2618.1218.1715,131
8/22/201618.1318.3018.0018.1622,063
8/19/201618.1718.2818.1118.1427,630
8/18/201618.1018.3318.0118.2543,340
8/17/201618.1818.1818.0218.039,022
8/16/201618.0518.1818.0518.1013,948
8/15/201618.0118.2518.0118.1614,013
8/12/201618.0918.2018.0918.1113,467
8/11/201618.3018.3118.1218.1719,076
8/10/201618.3918.4817.9818.1017,020
8/9/201618.6018.6018.1818.3422,209
8/8/201618.6018.6018.3918.4815,219
8/5/201618.2418.7218.1418.4524,364
8/4/201618.2318.4418.0018.1235,964
8/3/201618.4618.7018.0318.2834,191
8/2/201618.6818.9018.3218.3940,311
8/1/201618.4618.7018.2518.6528,385
7/29/201618.5518.6718.2418.3632,018
7/28/201618.2018.2218.0518.1623,327
7/27/201617.8618.1817.6618.1038,766
7/26/201617.8218.0017.5817.9229,255
7/25/201617.9517.9517.5517.8031,662
7/22/201617.6718.3417.6017.9242,971
7/21/201617.5317.7917.3517.6319,392
7/20/201617.6417.7517.4017.6431,731
7/19/201617.3417.6217.3417.5936,465
7/18/201617.4717.6817.4017.4723,177
7/15/201617.6717.6717.4617.5346,002
7/14/201617.3517.8217.2517.5630,233
7/13/201617.0517.4716.8417.3020,910
7/12/201616.7517.2316.5817.0535,801
7/11/201616.6316.8216.3916.7924,811
7/8/201616.3116.7316.3116.5443,271
7/7/201616.1816.3115.9916.2910,517
7/6/201616.3016.3816.0716.2721,510
7/5/201616.4616.4616.1216.3514,009
7/1/201616.2716.6016.2716.6026,489
6/30/201616.1316.4316.0316.3044,211
6/29/201615.3916.3615.3916.1535,267
6/28/201615.1515.3715.1515.3717,585
6/27/201614.7615.2714.7215.1021,062
6/24/201614.4715.3014.3715.10215,988
6/23/201615.2115.2114.8515.1110,890
6/22/201614.9815.0714.7514.786,044
6/21/201614.9415.1414.9415.083,520
6/20/201615.0215.3214.8615.0015,592
6/17/201614.6414.8814.6414.7729,105
6/16/201614.7214.8214.4814.6712,118
6/15/201614.8915.1314.7614.7910,759
6/14/201614.7015.3214.3314.778,607
6/13/201615.2515.2514.5714.7914,970
6/10/201615.2215.3015.0615.1716,145
6/9/201614.9415.2014.9415.118,673
6/8/201615.0115.3814.9115.119,508
6/7/201615.3715.4914.9515.1210,039
6/6/201614.9815.5714.9715.4315,790
6/3/201614.9515.2514.9115.0515,378
6/2/201615.1115.1414.9615.0411,511
6/1/201615.0215.3014.9915.249,857
5/31/201615.0615.2514.8915.166,116
5/27/201615.3515.3514.9315.123,022
5/26/201615.3215.3215.1215.155,948
5/25/201615.4215.4915.2615.325,100
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center