U.S. markets open in 2 hours 40 minutes

Marlin Business Services Corp. (MRLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.27-0.05 (-0.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20207.297.347.247.277.278,600
Oct 20, 20207.427.427.297.327.3215,400
Oct 19, 20207.597.677.327.427.428,700
Oct 16, 20207.377.777.377.647.6412,600
Oct 15, 20207.367.607.367.477.479,600
Oct 14, 20207.477.477.307.417.4119,600
Oct 13, 20207.757.957.427.497.4914,300
Oct 12, 20207.807.867.657.807.8017,500
Oct 09, 20207.807.947.657.797.7921,300
Oct 08, 20207.517.807.357.747.7427,200
Oct 07, 20207.227.387.167.377.3720,500
Oct 06, 20207.527.707.147.177.1719,900
Oct 05, 20207.207.557.207.377.3723,700
Oct 02, 20206.937.396.937.357.3536,400
Oct 01, 20207.147.197.057.187.1818,600
Sep 30, 20207.167.176.977.057.0535,600
Sep 29, 20207.257.297.037.107.1024,300
Sep 28, 20206.837.246.837.177.1731,600
Sep 25, 20206.766.876.726.826.8239,000
Sep 24, 20206.886.996.816.816.8139,800
Sep 23, 20206.907.256.846.916.9173,400
Sep 22, 20207.197.406.816.896.8940,500
Sep 21, 20207.657.757.027.157.1568,000
Sep 18, 20208.388.387.857.897.89115,300
Sep 17, 20208.078.397.978.298.2936,800
Sep 16, 20208.128.327.908.208.2059,500
Sep 15, 20207.778.337.778.018.0150,500
Sep 14, 20207.257.757.207.727.7248,400
Sep 11, 20207.197.356.887.207.20389,700
Sep 10, 20207.327.327.157.177.1725,000
Sep 09, 20207.347.447.187.267.2641,100
Sep 08, 20207.257.377.037.227.22108,000
Sep 04, 20207.027.076.707.037.0338,400
Sep 03, 20206.837.006.756.896.8942,300
Sep 02, 20206.937.056.756.876.87101,000
Sep 01, 20206.616.956.606.856.8533,600
Aug 31, 20206.947.046.686.706.7060,000
Aug 28, 20206.756.996.706.976.9728,200
Aug 27, 20206.706.936.616.626.6237,600
Aug 26, 20206.796.886.636.716.7129,600
Aug 25, 20206.977.176.706.736.7329,200
Aug 24, 20206.976.996.826.946.9421,000
Aug 21, 20206.897.016.726.946.9452,500
Aug 20, 20206.837.006.666.966.9640,500
Aug 19, 20207.007.036.816.866.8628,700
Aug 18, 20207.177.216.916.946.9478,300
Aug 17, 20207.337.477.107.217.2135,800
Aug 14, 20207.377.487.057.257.25173,300
Aug 13, 20207.377.507.167.247.2429,000
Aug 12, 20207.687.847.377.437.4327,500
Aug 11, 20208.008.137.477.527.5264,500
Aug 10, 20207.577.967.467.897.8979,000
Aug 07, 20207.317.597.317.517.5166,900
Aug 07, 20200.14 Dividend
Aug 06, 20207.127.577.127.457.31105,800
Aug 05, 20207.227.687.227.517.3798,200
Aug 04, 20207.277.477.107.247.1098,200
Aug 03, 20207.427.427.027.167.0386,900
Jul 31, 20207.027.547.027.347.2026,100
Jul 30, 20207.717.817.437.747.5928,200
Jul 29, 20207.627.897.427.857.7022,600
Jul 28, 20207.207.667.157.597.4528,000
Jul 27, 20207.417.497.267.377.2318,700
Jul 24, 20207.507.507.237.437.2916,900
Jul 23, 20207.917.917.287.427.2841,100
Jul 22, 20207.527.917.447.707.5664,100
Jul 21, 20207.197.507.037.477.3335,800
Jul 20, 20207.317.427.097.157.0224,400
Jul 17, 20207.257.557.257.327.1827,000
Jul 16, 20207.057.507.057.317.1722,300
Jul 15, 20207.437.507.027.197.0579,600
Jul 14, 20207.227.376.947.287.1430,200
Jul 13, 20207.257.467.087.187.0540,500
Jul 10, 20206.887.366.877.337.1929,600
Jul 09, 20207.477.476.917.056.9279,400
Jul 08, 20207.357.697.157.307.1643,000
Jul 07, 20207.897.897.317.317.1732,400
Jul 06, 20207.947.987.447.937.7861,900
Jul 02, 20208.018.157.587.657.5143,400
Jul 01, 20208.518.677.757.817.6651,300
Jun 30, 20207.848.677.688.468.30111,600
Jun 29, 20208.008.207.617.697.5569,500
Jun 26, 20207.188.227.008.188.03227,300
Jun 25, 20207.097.497.057.307.1661,900
Jun 24, 20207.677.757.177.287.1473,600
Jun 23, 20208.148.217.767.897.7441,500
Jun 22, 20208.068.227.878.087.9361,000
Jun 19, 20208.518.517.878.117.9667,500
Jun 18, 20208.208.557.787.937.7867,500
Jun 17, 20208.769.038.098.158.0045,200
Jun 16, 20208.708.958.458.548.3892,900
Jun 15, 20207.578.117.297.857.7056,700
Jun 12, 20207.948.157.237.897.74128,500
Jun 11, 20208.278.277.457.487.34108,100
Jun 10, 20209.3810.318.408.648.48130,900
Jun 09, 20209.609.809.019.219.04116,400
Jun 08, 202010.6611.069.439.599.41120,500
Jun 05, 20209.2010.719.019.779.59124,400
Jun 04, 20208.028.617.878.508.3468,200
Jun 03, 20207.908.367.528.087.9368,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...