$14.01 -0.44 (%) Marlin Business Services Corp - NASDAQ

Feb. 5, 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
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
12/30/201516.3416.5016.3116.3713,997
12/29/201516.1616.3915.9816.3417,989
12/28/201516.2716.7016.0416.1638,924
12/24/201516.2316.5116.2316.462,561
12/23/201516.5216.6116.0816.4622,453
12/22/201516.2416.3815.9316.327,083
12/21/201516.1116.2216.0816.199,883
12/18/201516.6516.7515.8916.0553,300
12/17/201516.7716.8816.6616.768,810
12/16/201516.2216.8316.2216.7710,329
12/15/201516.2016.5616.0716.169,180
12/14/201516.1816.2015.8516.1320,524
12/11/201517.1017.2316.0616.1219,009
12/10/201517.4417.7117.3117.3216,218
12/9/201517.1017.5517.1017.3715,897
12/8/201517.2117.4817.1117.1216,539
12/7/201517.3617.4717.1417.2212,104
12/4/201517.2517.7217.2517.3513,368
12/3/201517.5317.7617.2017.2120,599
12/2/201517.6017.8717.5017.5414,061
12/1/201517.4617.6517.3817.5612,207
11/30/201517.3717.7317.3017.4817,320
11/27/201517.6617.8317.2017.3012,727
11/25/201517.4218.0317.3917.749,536
11/24/201516.7817.4116.7817.3312,966
11/23/201517.5117.5917.2017.2817,358
11/20/201517.4117.7517.3517.3727,070
11/19/201517.7017.7017.1417.3018,684
11/18/201517.0617.8517.0517.6117,434
11/17/201517.0517.1916.9017.0428,181
11/16/201516.1716.9816.1716.9423,891
11/13/201516.4016.7616.2016.4818,748
11/12/201517.0217.0716.4516.4910,145
11/11/201517.6917.7017.0917.1321,079
11/10/201518.1518.3417.6017.7516,514
11/9/201518.4018.4018.1418.1621,927
11/6/201518.2318.5918.1718.4117,638
11/5/201518.5218.5718.2518.3619,436
11/4/201518.2718.6818.2718.5221,613
11/3/201517.5019.2917.3518.2733,365
11/2/201517.6517.7517.2317.3331,805
10/30/201518.0918.0917.5617.6626,007
10/29/201517.9018.2817.6718.0359,967
10/28/201516.7517.7716.7517.7552,381
10/27/201517.0717.0916.6016.6225,058
10/26/201517.2217.2316.9317.1529,027
10/23/201517.0217.2516.8617.2440,120
10/22/201516.3716.9616.3716.9423,535
10/21/201517.0917.0916.2916.3354,112
10/20/201517.0617.1517.0517.1216,041
10/19/201516.3417.2116.3416.9952,632
10/16/201516.4116.8516.4116.5360,591
10/15/201516.2516.3515.9716.3427,408
10/14/201516.2016.3116.1716.2621,819
10/13/201516.2816.4116.1616.1625,257
10/12/201515.9716.4815.2616.4742,050
10/9/201516.4716.4716.0116.0634,207
10/8/201516.1016.5615.8216.4153,688
10/7/201516.0116.2616.0016.1234,038
10/6/201515.9616.1815.7115.8420,767
10/5/201515.8616.1915.5115.9541,448
10/2/201515.1415.5314.8615.5332,382
10/1/201515.3215.4415.1015.2425,649
9/30/201515.0715.5114.7215.3974,277
9/29/201514.9715.0614.6314.8055,814
9/28/201515.1215.2614.7614.9973,333
9/25/201515.7315.8615.4015.4180,008
9/24/201515.5215.7615.1715.7099,009
9/23/201514.9815.8314.9815.55119,578
9/22/201515.3015.9314.6214.92232,969
9/21/201516.4217.3716.2717.37131,873
9/18/201516.0516.2615.7715.99205,838
9/17/201516.2116.4716.2016.25242,643
9/16/201515.7016.3415.6016.08311,214
9/15/201515.0515.8014.7115.57165,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center