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
2018-06-20 30.30 30.40 30.15 30.15 260
2018-06-19 29.65 30.30 29.45 30.25 525
2018-06-18 29.65 29.65 29.40 29.55 353
2018-06-15 29.65 30.20 29.65 30.05 319
2018-06-14 29.55 29.55 29.55 29.55 100
2018-06-13 29.70 29.80 29.70 29.80 512
2018-06-12 30.10 30.10 29.75 29.75 457
2018-06-11 30.25 30.35 30.25 30.35 114
2018-06-08 30.80 30.80 30.25 30.40 1,856
2018-06-07 30.85 30.90 30.85 30.90 33
2018-06-06 30.65 30.95 30.65 30.95 180
2018-06-05 30.45 30.45 30.05 30.40 351
2018-06-04 29.95 29.95 29.90 29.90 300
2018-06-01 29.50 29.775 29.50 29.60 501
2018-05-31 29.70 29.80 29.30 29.30 660
2018-05-30 30.20 30.20 29.60 29.60 767
2018-05-29 29.65 29.95 29.65 29.85 1,548
2018-05-25 30.05 30.35 30.00 30.00 184
2018-05-24 30.30 30.30 30.25 30.30 302
2018-05-23 30.05 30.20 29.95 30.20 1,098
2018-05-22 30.10 30.15 30.00 30.025 481
2018-05-21 29.35 29.50 29.10 29.45 136
2018-05-18 29.50 29.50 29.00 29.15 254
2018-05-17 28.75 29.20 28.75 29.15 422
2018-05-16 29.025 29.025 28.70 28.70 667
2018-05-15 28.60 28.85 28.60 28.80 908
2018-05-14 29.10 29.20 28.80 28.80 262
2018-05-11 29.75 29.75 29.30 29.30 801
2018-05-10 30.20 30.20 29.75 30.00 230
2018-05-09 29.90 30.40 29.45 30.40 983

» 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.