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
2018-02-21 27.55 27.55 27.20 27.20 302
2018-02-20 27.05 27.45 26.95 26.95 827
2018-02-16 27.45 27.45 26.85 27.25 1,245
2018-02-15 27.20 27.30 26.60 26.70 470
2018-02-14 26.85 26.95 26.65 26.80 1,540
2018-02-13 26.40 27.00 26.35 26.80 760
2018-02-12 26.90 26.95 26.55 26.95 212
2018-02-09 26.65 27.50 26.60 27.25 762
2018-02-08 26.575 26.575 25.90 26.25 1,162
2018-02-07 26.55 27.05 26.425 27.05 763
2018-02-06 25.70 26.35 25.35 26.25 1,508
2018-02-05 25.80 25.85 25.70 25.80 2,684
2018-02-02 25.75 26.10 25.70 25.75 3,456
2018-02-01 23.45 23.95 23.45 23.95 231
2018-01-31 23.50 23.75 23.50 23.55 62
2018-01-30 23.40 23.45 23.40 23.45 165
2018-01-29 23.35 23.55 23.35 23.50 630
2018-01-26 23.45 23.45 23.40 23.40 606
2018-01-25 23.15 23.55 23.15 23.50 643
2018-01-24 23.60 23.60 23.30 23.35 417
2018-01-23 23.30 23.40 23.30 23.40 802
2018-01-22 22.90 23.50 22.80 23.50 1,007
2018-01-19 22.80 23.50 22.80 23.50 312
2018-01-18 23.75 23.75 22.70 22.70 938
2018-01-17 23.40 24.05 23.40 24.00 718
2018-01-16 23.45 24.10 23.45 23.90 2,155
2018-01-12 23.80 23.95 23.55 23.65 1,164
2018-01-11 22.15 24.25 22.15 23.95 3,019
2018-01-10 21.95 22.05 21.95 22.00 1,718
2018-01-09 21.90 22.10 21.60 22.00 3,664

» 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.