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
2018-12-11 23.87 23.87 23.87 23.87 13
2018-12-10 24.23 24.23 23.24 23.24 227
2018-12-07 23.70 24.17 23.49 24.03 1,856
2018-12-06 24.32 25.00 24.32 24.57 571
2018-12-04 25.02 25.02 24.70 24.70 104
2018-12-03 25.01 25.03 25.01 25.03 156
2018-11-30 25.70 25.70 25.23 25.47 324
2018-11-29 25.32 25.40 25.29 25.29 205
2018-11-28 25.49 25.68 25.21 25.39 1,475
2018-11-27 26.01 26.01 25.58 25.58 298
2018-11-23 26.34 26.34 26.34 26.34 284
2018-11-20 25.93 25.93 25.83 25.91 166
2018-11-19 26.72 26.72 25.65 25.74 754
2018-11-16 26.24 26.39 25.75 25.75 300
2018-11-15 25.52 25.88 25.52 25.88 449
2018-11-14 25.99 25.99 25.42 25.42 153
2018-11-13 25.41 25.45 25.41 25.45 401
2018-11-12 25.47 25.47 25.29 25.33 253
2018-11-09 26.00 26.00 25.86 25.96 537
2018-11-08 26.27 26.54 26.19 26.19 181
2018-11-07 27.34 27.34 26.71 26.71 52
2018-11-06 26.63 26.91 26.63 26.91 423
2018-11-05 27.55 27.55 26.31 26.31 468
2018-11-02 27.575 27.575 27.575 27.575 1
2018-11-01 26.52 26.98 26.37 26.48 218
2018-10-31 26.75 26.75 26.50 26.60 2,572
2018-10-30 27.15 27.15 27.15 27.15 100
2018-10-29 27.22 27.31 26.93 26.93 417
2018-10-26 27.75 27.75 27.05 27.22 459
2018-10-25 27.52 27.52 27.42 27.49 400

» 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.