Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.14	22.62	21.14	22.55	64,443	+1.46(+6.90%)
Jun 27, 2019	20.80	21.10	20.52	21.10	18,199	+0.50(+2.42%)
Jun 26, 2019	20.79	20.98	20.26	20.60	7,468	-0.03(-0.13%)
Jun 25, 2019	21.01	21.36	20.63	20.63	14,605	-0.52(-2.48%)
Jun 24, 2019	21.12	21.25	20.87	21.15	13,219	-0.31(-1.43%)
Jun 21, 2019	21.02	21.70	21.02	21.46	21,775	+0.24(+1.15%)
Jun 20, 2019	22.34	22.38	21.21	21.21	9,527	-0.52(-2.37%)
Jun 19, 2019	21.21	21.84	20.01	21.73	11,621	-0.27(-1.23%)
Jun 18, 2019	21.57	22.22	21.28	22.00	43,178	+0.62(+2.88%)
Jun 17, 2019	22.14	22.14	21.26	21.39	10,444	-0.75(-3.39%)
Jun 14, 2019	21.97	22.47	21.97	22.14	10,611	-0.04(-0.16%)
Jun 13, 2019	21.03	22.19	21.03	22.17	24,766	+1.13(+5.37%)
Jun 12, 2019	21.21	21.21	20.88	21.04	13,050	+0.11(+0.52%)
Jun 11, 2019	20.99	21.18	20.81	20.93	21,550	-0.03(-0.13%)
Jun 10, 2019	20.72	21.07	20.72	20.96	11,169	+0.14(+0.70%)
Jun 07, 2019	20.97	20.98	20.81	20.82	8,732	+0.01(+0.04%)
Jun 06, 2019	21.00	21.00	20.72	20.81	18,000	+0.01(+0.04%)
Jun 05, 2019	20.69	21.22	20.69	20.80	32,554	+0.07(+0.35%)
Jun 04, 2019	20.13	20.78	20.13	20.73	16,017	+0.65(+3.24%)
Jun 03, 2019	19.95	20.07	19.03	20.07	17,195	-0.10(-0.49%)
May 31, 2019	20.45	21.11	19.74	20.17	5,858	-0.57(-2.75%)
May 30, 2019	21.46	21.46	20.18	20.74	21,429	-0.65(-3.04%)
May 29, 2019	20.76	21.61	20.71	21.40	22,463	+0.33(+1.59%)
May 28, 2019	21.02	21.99	20.88	21.06	15,384	-0.17(-0.81%)
May 24, 2019	21.71	21.71	20.71	21.23	16,359	+0.33(+1.56%)
May 23, 2019	20.60	21.01	20.02	20.91	21,623	-0.04(-0.17%)
May 22, 2019	20.59	21.12	20.59	20.94	10,996	-0.16(-0.77%)
May 21, 2019	20.74	21.22	20.74	21.11	8,713	+0.47(+2.28%)
May 20, 2019	19.37	20.81	19.37	20.64	14,532	+0.01(+0.04%)
May 17, 2019	20.26	20.86	20.16	20.63	9,837	+0.18(+0.89%)
May 16, 2019	19.38	20.55	19.36	20.45	26,577	+1.17(+6.05%)
May 15, 2019	19.00	19.80	19.00	19.28	11,380	+0.14(+0.71%)
May 14, 2019	19.18	19.27	19.13	19.14	5,841	+0.05(+0.28%)
May 13, 2019	19.66	19.79	19.09	19.09	10,482	-0.73(-3.70%)
May 10, 2019	19.86	19.88	19.73	19.82	3,647	+0.03(+0.14%)
May 09, 2019	18.69	19.85	18.69	19.79	6,989	-0.02(-0.09%)
May 08, 2019	19.48	19.98	19.48	19.81	16,319	+0.04(+0.23%)
May 07, 2019	19.48	19.94	19.43	19.77	13,075	+0.06(+0.32%)
May 06, 2019	19.21	20.00	18.97	19.70	7,431	+0.36(+1.86%)
May 03, 2019	17.99	19.39	17.99	19.34	10,234	+0.46(+2.43%)
May 02, 2019	19.31	19.66	18.84	18.89	12,977	-0.71(-3.62%)
May 01, 2019	19.44	19.82	19.44	19.60	14,525	+0.01(+0.05%)
Apr 30, 2019	19.49	19.59	19.39	19.59	22,154	-0.28(-1.40%)
Apr 29, 2019	19.57	19.91	19.57	19.87	31,679	+0.11(+0.57%)
Apr 26, 2019	19.82	19.99	18.61	19.75	7,787	+0.02(+0.11%)
Apr 25, 2019	19.56	19.88	19.54	19.73	9,567	-0.03(-0.14%)
Apr 24, 2019	19.81	19.97	19.65	19.76	5,383	-0.16(-0.81%)
Apr 23, 2019	19.64	19.92	19.43	19.92	35,439	+0.19(+0.96%)
Apr 22, 2019	19.59	19.77	19.33	19.73	11,626	-0.10(-0.50%)
Apr 18, 2019	19.43	19.83	19.35	19.83	8,232	+0.21(+1.05%)
Apr 17, 2019	19.87	19.89	19.53	19.62	13,048	-0.40(-1.98%)
Apr 16, 2019	19.72	20.14	19.51	20.02	7,882	+0.40(+2.02%)
Apr 15, 2019	19.66	19.73	19.44	19.62	7,539	+0.13(+0.65%)
Apr 12, 2019	19.50	19.59	18.99	19.50	5,895	-0.01(-0.05%)
Apr 11, 2019	19.34	19.52	18.82	19.51	16,593	+0.05(+0.28%)
Apr 10, 2019	19.24	19.50	18.98	19.45	29,204	-0.04(-0.18%)
Apr 09, 2019	19.97	20.32	19.49	19.49	12,392	-0.39(-1.95%)
Apr 08, 2019	19.44	20.01	19.33	19.88	12,787	+0.20(+1.01%)
Apr 05, 2019	19.43	19.68	19.15	19.68	9,010	+0.37(+1.91%)
Apr 04, 2019	19.26	19.48	19.12	19.31	5,387	+0.10(+0.51%)
Apr 03, 2019	19.10	19.54	18.88	19.21	19,547	+0.19(+0.99%)
Apr 02, 2019	19.33	19.38	18.78	19.02	9,001	-0.37(-1.90%)