Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.949	7.024	6.658	7.024	37,002	+0.06(+0.81%)
May 28, 2020	7.193	7.305	6.874	6.968	32,333	-0.09(-1.33%)
May 27, 2020	6.733	7.127	6.143	7.062	77,372	+0.59(+9.13%)
May 26, 2020	7.484	7.484	6.471	6.471	90,637	-0.61(-8.61%)
May 22, 2020	7.212	7.212	6.706	7.080	43,506	-0.06(-0.79%)
May 21, 2020	7.268	7.502	7.122	7.137	45,390	-0.08(-1.04%)
May 20, 2020	7.005	7.343	6.883	7.212	45,845	+0.45(+6.66%)
May 19, 2020	6.640	7.151	6.311	6.761	69,835	+0.15(+2.27%)
May 18, 2020	7.258	7.324	6.565	6.611	81,757	-0.31(-4.47%)
May 15, 2020	6.649	7.240	6.385	6.921	75,816	+0.31(+4.68%)
May 14, 2020	6.471	6.668	6.096	6.611	51,747	-0.04(-0.56%)
May 13, 2020	7.202	7.324	6.435	6.649	63,992	-0.53(-7.44%)
May 12, 2020	7.831	7.890	7.099	7.183	62,620	-0.74(-9.35%)
May 11, 2020	7.774	8.168	7.502	7.924	77,645	-0.37(-4.41%)
May 08, 2020	8.159	8.440	7.727	8.290	59,395	+0.44(+5.62%)
May 07, 2020	7.508	8.223	7.508	7.849	41,248	+0.31(+4.16%)
May 06, 2020	8.956	8.956	7.425	7.536	84,677	-1.15(-13.27%)
May 05, 2020	8.025	9.353	7.760	8.689	122,289	+1.06(+13.91%)
May 04, 2020	7.434	8.071	7.038	7.628	136,561	-0.56(-6.87%)
May 01, 2020	9.177	9.233	7.018	8.191	226,701	-1.62(-16.54%)
Apr 30, 2020	10.14	10.71	8.772	9.814	125,761	+0.13(+1.33%)
Apr 29, 2020	8.301	10.42	7.951	9.685	221,783	+1.93(+24.85%)
Apr 28, 2020	5.719	8.255	5.719	7.757	317,006	+2.20(+39.70%)
Apr 27, 2020	5.174	5.737	5.174	5.553	69,804	+0.48(+9.45%)
Apr 24, 2020	5.580	5.857	5.073	5.073	51,498	-0.37(-6.78%)
Apr 23, 2020	5.663	5.958	5.396	5.442	61,106	-0.22(-3.91%)
Apr 22, 2020	5.949	5.949	5.534	5.663	40,091	-0.18(-3.00%)
Apr 21, 2020	5.820	6.124	5.811	5.839	24,547	-0.06(-0.94%)
Apr 20, 2020	6.696	6.764	5.811	5.894	69,953	-1.00(-14.46%)
Apr 17, 2020	6.853	7.130	6.696	6.890	34,476	+0.25(+3.75%)
Apr 16, 2020	7.397	7.397	6.549	6.641	34,245	-0.79(-10.67%)
Apr 15, 2020	7.148	7.462	6.457	7.434	63,105	+0.12(+1.64%)
Apr 14, 2020	7.333	7.785	7.204	7.314	70,048	+0.08(+1.15%)
Apr 13, 2020	7.213	8.444	7.074	7.231	121,922	+0.36(+5.23%)
Apr 09, 2020	6.318	6.918	6.088	6.872	150,375	+0.79(+13.05%)
Apr 08, 2020	5.645	6.171	5.534	6.078	89,564	+0.43(+7.68%)
Apr 07, 2020	5.811	6.167	5.534	5.645	97,856	+0.07(+1.32%)
Apr 06, 2020	5.783	6.217	5.470	5.571	67,960	-0.09(-1.63%)
Apr 03, 2020	6.752	6.752	5.488	5.663	51,064	-1.23(-17.80%)
Apr 02, 2020	7.471	7.942	6.641	6.890	34,726	-1.01(-12.73%)
Apr 01, 2020	9.897	10.37	7.526	7.895	37,852	-2.41(-23.37%)
Mar 31, 2020	10.61	10.85	9.740	10.30	67,893	-0.42(-3.87%)
Mar 30, 2020	8.504	10.93	8.227	10.72	53,583	+2.20(+25.89%)
Mar 27, 2020	9.749	9.749	8.504	8.513	58,437	-0.71(-7.70%)
Mar 26, 2020	7.407	9.224	7.407	9.224	55,955	+1.86(+25.31%)
Mar 25, 2020	7.010	7.379	6.779	7.360	50,232	+0.37(+5.28%)
Mar 24, 2020	6.558	8.117	6.457	6.991	57,213	+0.59(+9.22%)
Mar 23, 2020	6.392	7.194	5.313	6.401	149,672	+0.18(+2.81%)
Mar 20, 2020	6.124	7.065	6.023	6.226	68,736	+0.06(+1.05%)
Mar 19, 2020	6.364	6.364	5.875	6.161	89,762	+0.30(+5.03%)
Mar 18, 2020	7.711	7.729	4.298	5.866	84,232	-1.84(-23.92%)
Mar 17, 2020	7.775	8.393	6.789	7.711	87,918	-0.03(-0.36%)
Mar 16, 2020	11.35	11.35	7.739	7.739	45,283	-4.71(-37.85%)
Mar 13, 2020	10.86	13.13	10.86	12.45	31,441	+1.31(+11.75%)
Mar 12, 2020	13.53	14.69	10.71	11.14	29,200	-3.54(-24.12%)
Mar 11, 2020	15.69	15.69	14.56	14.68	18,879	-1.22(-7.66%)
Mar 10, 2020	17.21	17.68	15.42	15.90	32,274	-0.94(-5.59%)
Mar 09, 2020	16.54	17.53	16.36	16.84	42,999	-1.28(-7.07%)
Mar 06, 2020	18.17	18.37	18.08	18.12	23,526	-0.50(-2.67%)
Mar 05, 2020	18.36	18.70	18.35	18.62	22,888	-0.34(-1.80%)
Mar 04, 2020	18.39	18.96	18.39	18.96	13,979	+0.68(+3.73%)
Mar 03, 2020	18.52	19.12	18.27	18.28	14,039	-0.43(-2.32%)