MRLN

Marlin Business Services Corp. Historical Stock Prices

$19.7
*  
0.09
0.45%
Get MRLN Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading MRLN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.84  19.84  19.315  19.70 35,084
09/12/2014 19.84 19.84 19.315 19.7 35,187
09/11/2014 19.78 19.89 19.63 19.79 44,730
09/10/2014 19.72 19.8416 19.68 19.78 29,185
09/09/2014 19.81 19.84 19.52 19.82 25,440
09/08/2014 19.8 19.87 19.8 19.83 26,457
09/05/2014 19.8 19.87 19.71 19.8 14,259
09/04/2014 19.74 19.8719 19.74 19.8 20,280
09/03/2014 19.82 19.95 19.78 19.82 37,046
09/02/2014 19.73 19.84 19.67 19.78 20,258
08/29/2014 19.78 19.94 19.63 19.78 16,658
08/28/2014 19.72 19.85 19.59 19.77 28,238
08/27/2014 19.9 19.9 19.8 19.87 27,280
08/26/2014 19.83 19.94 19.8 19.88 25,505
08/25/2014 20.01 20.17 19.7175 19.86 21,921
08/22/2014 19.85 19.99 19.8 19.83 28,571
08/21/2014 19.8 20.12 19.69 19.95 24,506
08/20/2014 19.8 19.963 19.71 19.82 22,564
08/19/2014 19.96 19.96 19.8 19.8 13,634
08/18/2014 19.75 20 19.6 19.9 27,892
08/15/2014 19.57 19.68 19.45 19.6 43,537
08/14/2014 19.25 19.61 19.25 19.3 23,545
08/13/2014 19.39 19.39 18.96 19.2 16,600
08/12/2014 18.93 19.18 18.93 19.02 19,456
08/11/2014 18.59 19.0601 18.42 18.93 20,801
08/08/2014 18.4 18.76 18.28 18.61 16,962
08/07/2014 18.7 18.73 18.39 18.44 16,382
08/06/2014 18.38 18.88 18.38 18.76 27,354
08/05/2014 18.37 18.61 18.16 18.47 25,852
08/04/2014 18.63 18.82 18.163 18.46 26,432
08/01/2014 18.4 18.7 18.1 18.42 25,946
07/31/2014 18.9 18.9201 18.39 18.4 20,821
07/30/2014 18.67 19.1 18.35 19.07 46,979
07/29/2014 18.64 19.69 18.35 18.35 13,703
07/28/2014 18.35 18.599 18 18.51 20,256
07/25/2014 18.37 18.56 18 18.43 20,676
07/24/2014 19.1 19.3 18.41 18.57 11,365
07/23/2014 19.18 19.26 19.01 19.15 19,911
07/22/2014 18.99 19.51 18.99 19.04 14,590
07/21/2014 19.25 19.3075 18.86 18.94 10,639
07/18/2014 19.15 19.54 19 19.33 17,288
07/17/2014 18.25 20.3 17.91 19.25 99,188
07/16/2014 18.79 18.79 18.27 18.31 18,904
07/15/2014 18.75 18.8996 18.52 18.64 14,409
07/14/2014 18.61 19 18.36 18.79 22,364
07/11/2014 18.19 18.49 18 18.46 12,013
07/10/2014 18.22 18.36 18.09 18.22 11,162
07/09/2014 18.43 18.6 18 18.51 15,352
07/08/2014 18.4 18.6 17.99 18.39 31,201
07/07/2014 18.63 18.63 18.151 18.38 21,644
07/03/2014 18.41 18.74 18.41 18.67 5,666
07/02/2014 18.27 18.62 18.27 18.4 13,489
07/01/2014 18.479 19.14 18.35 18.38 33,967
06/30/2014 18 18.42 17.7 18.19 23,864
06/27/2014 18.39 18.61 18.08 18.09 58,791
06/26/2014 18.02 18.6 17.795 18.56 13,431
06/25/2014 17.7 18.27 17.7 18.07 17,440
06/24/2014 17.66 17.95 17.6301 17.79 20,861
06/23/2014 17.96 17.96 17.66 17.67 11,500
06/20/2014 18.02 18.07 17.86 18 37,296
06/19/2014 18.05 18.29 17.68 17.89 17,681
06/18/2014 18.03 18.27 17.75 18.07 22,203
06/17/2014 17.86 18.169 17.61 18 27,007
06/16/2014 18.65 18.65 17.76 17.96 39,303
06/13/2014 18.91 18.964 18.65 18.7 13,500
06/12/2014 18.98 19 18.65 18.76 17,099
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?