MARLIN BUSINESS SVCS Historical Stock Price

Below is the stock price history for Marlin Business Svcs MRLN. Data is recorded each day for the historical open, high, low, close and volume. The Marlin Business Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Marlin Business Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 23.35 23.80 23.20 23.20 1,368
2017-11-21 23.35 23.35 22.95 23.25 2,097
2017-11-20 23.20 23.30 22.95 23.05 1,013
2017-11-17 22.70 23.10 22.70 22.95 575
2017-11-16 22.60 23.20 22.60 22.85 526
2017-11-15 22.80 23.10 22.55 22.60 1,006
2017-11-14 22.95 23.25 22.95 23.00 877
2017-11-13 22.75 23.10 22.65 23.05 644
2017-11-10 23.60 24.00 23.20 23.20 3,003
2017-11-09 22.90 23.35 22.80 23.35 1,394
2017-11-08 23.75 23.75 23.15 23.25 1,496
2017-11-07 24.10 24.25 24.00 24.00 1,148
2017-11-06 23.60 24.35 23.15 24.15 4,774
2017-11-03 24.30 24.35 24.00 24.00 800
2017-11-02 24.00 24.60 23.85 24.60 1,077
2017-11-01 22.00 23.90 22.00 23.65 1,985
2017-10-31 22.05 22.15 21.10 21.65 3,790
2017-10-30 23.40 23.45 23.10 23.10 2,477
2017-10-27 20.70 24.05 20.70 24.05 6,039
2017-10-26 28.95 28.95 28.70 28.70 1,003
2017-10-25 28.90 28.90 28.90 28.90 25
2017-10-23 28.95 29.05 28.95 29.05 688
2017-10-20 29.15 29.15 28.85 28.85 568
2017-10-19 29.20 29.20 28.70 28.70 696
2017-10-18 29.30 29.45 29.30 29.35 2,337
2017-10-17 29.30 29.65 29.30 29.65 260
2017-10-16 29.55 29.55 29.40 29.40 510
2017-10-13 29.75 29.875 29.70 29.70 418
2017-10-12 29.75 29.90 29.75 29.85 600
2017-10-11 29.00 29.575 29.00 29.575 519

» More Marlin Business Svcs Stock Price History

To see other companies like Marlin Business Svcs (MRLN), view our stock market today for news, and other data.