MRLN

Marlin Business Services Corp. Historical Stock Prices

$19.66
*  
0.53
2.77%
Get MRLN Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.21  19.69  19.19  19.66 18,881
12/19/2014 18.95 19.3 18.93 19.13 103,080
12/18/2014 19.34 19.34 18.88 18.98 39,827
12/17/2014 18.6 19.25 18.6 18.99 32,746
12/16/2014 18.38 19.065 18.38 18.6 12,845
12/15/2014 18.4 18.59 18.4 18.42 16,170
12/12/2014 18.31 18.58 18.31 18.38 13,519
12/11/2014 18.75 18.82 18.55 18.55 16,236
12/10/2014 18.72 18.74 18.411 18.46 15,335
12/09/2014 18.33 18.95 18.215 18.72 20,437
12/08/2014 18.77 18.78 18.3772 18.47 22,090
12/05/2014 18.48 18.9899 18.424 18.74 22,126
12/04/2014 18.54 18.62 18.39 18.47 25,731
12/03/2014 18.6 18.775 18.5 18.61 15,005
12/02/2014 18.4 18.64 18.31 18.58 8,172
12/01/2014 18.6 18.6 18.295 18.42 21,010
11/28/2014 18.61 18.82 18.55 18.64 10,728
11/26/2014 18.75 18.95 18.64 18.76 13,394
11/25/2014 18.77 18.8 18.5 18.8 21,290
11/24/2014 18.79 18.91 18.34 18.67 16,300
11/21/2014 19 19 18.27 18.48 10,912
11/20/2014 18.28 18.8 18.28 18.65 11,267
11/19/2014 19.2 19.24 18.83 18.9 11,022
11/18/2014 19.05 19.63 19.05 19.46 10,229
11/17/2014 19.68 19.68 19.26 19.42 13,196
11/14/2014 20 20 19.09 19.69 9,491
11/13/2014 19.96 20 19.7845 19.91 7,303
11/12/2014 19.94 19.99 19.48 19.96 22,450
11/11/2014 19.47 20.17 19.47 19.98 13,520
11/10/2014 19.95 20 19.7 19.97 27,535
11/07/2014 20.14 20.3587 19.9 19.94 13,374
11/06/2014 20.4 20.45 20.02 20.09 13,358
11/05/2014 20.83 20.83 20.44 20.44 16,215
11/04/2014 20.34 20.6744 20.34 20.54 34,598
11/03/2014 21.23 21.24 20.35 20.52 49,484
10/31/2014 21.5 21.75 20.9 21.14 32,558
10/30/2014 20.11 21.02 20.11 20.78 22,249
10/29/2014 20.22 20.5 20.05 20.27 24,073
10/28/2014 19.3 20.35 19.3 20.35 35,943
10/27/2014 18.73 19.26 18.73 19.1 9,487
10/24/2014 18.74 19.08 18.59 18.91 52,420
10/23/2014 18.56 18.71 18.37 18.7 16,952
10/22/2014 18.645 18.71 18.38 18.45 11,125
10/21/2014 18.75 18.76 18.56 18.71 12,772
10/20/2014 18.34 18.63 18.34 18.63 15,283
10/17/2014 18.6 18.629 18.2899 18.39 14,622
10/16/2014 17.82 18.62 17.82 18.32 23,941
10/15/2014 17.85 18.1 17.66 17.96 47,467
10/14/2014 18.01 18.34 18.01 18.11 42,417
10/13/2014 17.54 18.1 17.54 17.93 26,398
10/10/2014 17.41 17.95 17.41 17.6 16,858
10/09/2014 17.5 17.78 17.46 17.55 19,360
10/08/2014 17.28 17.95 17.1404 17.67 80,853
10/07/2014 17.59 17.68 17.34 17.38 34,129
10/06/2014 17.94 18.09 17.585 17.67 15,854
10/03/2014 18.14 18.21 17.78 17.8 23,251
10/02/2014 17.91 18.54 17.79 17.94 16,311
10/01/2014 18.45 18.53 17.75 17.8 35,631
09/30/2014 18.28 18.57 18.2 18.32 105,237
09/29/2014 18.85 19 18.22 18.36 25,505
09/26/2014 18.31 19 18.24 19 48,192
09/25/2014 18.83 18.85 18.15 18.22 20,311
09/24/2014 18.55 18.86 18.45 18.82 26,247
09/23/2014 19.06 19.18 18.5 18.53 28,387
09/22/2014 19.25 19.3 19 19.12 21,695
09/19/2014 19.49 19.55 19.09 19.34 59,047
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?