MRLN - Marlin Business Services Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201921.2121.2120.3320.4920.4913,606
Nov 12, 201921.5421.5721.1821.1821.189,800
Nov 11, 201921.9421.9921.4421.5021.5019,800
Nov 08, 201921.9722.3721.7122.0722.0711,000
Nov 07, 201922.1722.3521.9921.9921.999,200
Nov 07, 20190.14 Dividend
Nov 06, 201922.3622.4522.1822.1822.049,000
Nov 05, 201922.1522.5022.1422.5022.3615,600
Nov 04, 201921.8322.3021.8322.1422.008,500
Nov 01, 201923.0423.8221.2221.5121.3727,400
Oct 31, 201924.0224.1223.5623.7423.599,800
Oct 30, 201924.2224.3323.6124.3324.188,200
Oct 29, 201923.9824.5023.5124.3524.209,400
Oct 28, 201923.7924.3823.7924.2024.054,000
Oct 25, 201923.7123.9423.4223.7723.625,300
Oct 24, 201924.0024.0023.5223.7023.557,300
Oct 23, 201924.0624.2123.8924.0823.935,800
Oct 22, 201924.2324.4824.0324.0323.886,000
Oct 21, 201924.2524.6924.1224.3524.2019,900
Oct 18, 201924.0024.1323.8323.9423.797,700
Oct 17, 201924.2624.3123.9024.1624.017,600
Oct 16, 201923.7024.4523.7024.3224.177,700
Oct 15, 201923.6024.5423.6024.2224.0714,000
Oct 14, 201923.9823.9823.8823.9523.803,700
Oct 11, 201924.2124.4923.7924.2024.0511,300
Oct 10, 201923.8124.1923.8123.8923.7410,000
Oct 09, 201923.6524.1723.2523.9323.788,400
Oct 08, 201923.8423.9823.7223.7223.579,900
Oct 07, 201924.2024.3523.8723.8723.728,100
Oct 04, 201924.0624.2023.6924.2024.059,200
Oct 03, 201924.2224.2223.6024.2024.058,500
Oct 02, 201924.1424.4524.0824.3824.2313,400
Oct 01, 201925.1525.1524.7624.7624.6024,600
Sep 30, 201924.9525.4424.8925.1925.0321,000
Sep 27, 201924.7324.9624.5724.8424.6811,700
Sep 26, 201925.1325.1324.4724.5824.4211,700
Sep 25, 201924.3125.0423.8524.8124.6520,100
Sep 24, 201924.4724.7524.4124.6124.4514,300
Sep 23, 201924.0524.5224.0224.4424.2910,700
Sep 20, 201923.8724.3623.3224.3624.2167,700
Sep 19, 201923.6424.0323.5423.8923.749,900
Sep 18, 201924.2124.3823.2823.5823.4318,600
Sep 17, 201923.8024.3423.4324.1423.9913,400
Sep 16, 201924.2424.2823.5723.8623.7116,900
Sep 13, 201924.0824.5123.7424.3424.1919,600
Sep 12, 201924.5724.5723.5824.2724.1229,300
Sep 11, 201924.1324.9023.9324.8124.6517,800
Sep 10, 201923.8324.3023.5624.1323.9822,200
Sep 09, 201923.7923.9023.0223.8723.7214,400
Sep 06, 201923.7023.8423.2023.5823.4319,900
Sep 05, 201922.6523.7722.1923.6823.5318,200
Sep 04, 201922.2922.8522.2122.6122.4710,200
Sep 03, 201921.9722.0821.4421.8521.7187,600
Aug 30, 201921.7521.8121.4621.6321.4912,900
Aug 29, 201922.4022.8421.6621.7421.6019,500
Aug 28, 201921.6822.2620.8522.1321.9913,800
Aug 27, 201923.1523.3921.9521.9521.8119,800
Aug 26, 201923.4023.5623.0123.2923.1416,100
Aug 23, 201924.0024.0023.1623.2123.0614,700
Aug 22, 201924.4224.4223.9724.1423.9920,500
Aug 21, 201924.0024.4523.7424.2124.0633,500
Aug 20, 201923.8723.9723.6223.9323.7814,300
Aug 19, 201923.0123.7223.0123.7223.5716,900
Aug 16, 201923.1623.5022.7822.9222.7838,700
Aug 15, 201922.8623.3122.8122.9822.8317,700
Aug 14, 201923.0223.3522.8723.2023.0511,700
Aug 13, 201922.9023.5022.3523.4223.2749,800
Aug 12, 201923.1423.4623.1123.1823.038,100
Aug 09, 201923.0823.5023.0823.2523.107,200
Aug 09, 20190.14 Dividend
Aug 08, 201923.1923.6023.0823.2422.9514,700
Aug 07, 201923.1223.5622.7722.7722.4911,000
Aug 06, 201922.9423.2822.6223.2822.9913,300
Aug 05, 201922.8623.4222.6322.6322.3510,300
Aug 02, 201922.2723.9522.2723.6623.378,600
Aug 01, 201923.3023.9023.1523.1922.9054,600
Jul 31, 201923.6224.0023.2123.2122.9223,300
Jul 30, 201923.0223.9422.9823.6523.3612,400
Jul 29, 201923.6023.6722.9823.0122.739,000
Jul 26, 201922.7023.2022.5423.0822.8010,300
Jul 25, 201922.7122.9422.3722.4422.168,100
Jul 24, 201922.2123.0022.2122.5722.2913,400
Jul 23, 201922.3622.5322.2022.3822.1011,700
Jul 22, 201922.5422.5522.2022.2521.986,200
Jul 19, 201922.3222.6222.3222.3722.099,900
Jul 18, 201922.4422.5622.3022.5522.276,300
Jul 17, 201922.7222.8622.2622.2621.997,600
Jul 16, 201922.7822.9222.4822.9122.6312,300
Jul 15, 201922.4922.6622.4222.4322.155,100
Jul 12, 201922.4823.0622.4822.6622.3811,500
Jul 11, 201922.8022.9022.7322.7322.453,200
Jul 10, 201922.7223.0922.7222.8822.602,900
Jul 09, 201922.4923.1922.4922.7322.455,700
Jul 08, 201923.1823.3822.7822.7822.5010,400
Jul 05, 201922.8923.1422.4823.0822.809,300
Jul 03, 201922.7523.4022.5322.7422.467,200
Jul 02, 201922.0923.0622.0922.8122.5323,400
Jul 01, 201924.6824.6822.9723.2322.9424,500
Jun 28, 201923.3725.0023.3724.9324.6258,100
Jun 27, 201922.9923.3222.6823.3223.0316,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...