Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	17.99	18.77	17.99	18.71	21,897	+0.58(+3.20%)
Feb 28, 2020	18.05	18.47	17.95	18.13	51,498	-0.04(-0.20%)
Feb 27, 2020	18.10	18.47	17.88	18.17	28,213	-0.20(-1.10%)
Feb 26, 2020	18.18	18.69	17.92	18.37	23,997	+0.40(+2.21%)
Feb 25, 2020	18.83	18.83	17.98	17.98	28,904	-0.88(-4.65%)
Feb 24, 2020	18.90	18.91	18.80	18.85	9,256	-0.29(-1.49%)
Feb 21, 2020	19.50	19.57	19.14	19.14	14,636	-0.29(-1.47%)
Feb 20, 2020	19.43	19.78	19.42	19.42	12,698	-0.06(-0.33%)
Feb 19, 2020	19.09	19.78	19.09	19.49	16,729	+0.39(+2.03%)
Feb 18, 2020	18.82	19.29	18.78	19.10	18,145	+0.26(+1.37%)
Feb 14, 2020	18.69	18.87	18.69	18.84	9,974	+0.18(+0.99%)
Feb 13, 2020	18.45	18.76	18.45	18.66	10,549	+0.17(+0.90%)
Feb 12, 2020	18.75	18.83	18.49	18.49	13,267	-0.03(-0.15%)
Feb 11, 2020	18.57	18.76	18.52	18.52	13,012	-0.13(-0.69%)
Feb 10, 2020	18.59	18.65	18.56	18.65	5,156	+0.15(+0.80%)
Feb 07, 2020	18.53	18.60	18.46	18.50	11,709	+0.08(+0.45%)
Feb 06, 2020	18.80	18.80	18.42	18.42	40,865	-0.27(-1.42%)
Feb 05, 2020	18.36	18.80	18.32	18.69	35,969	+0.35(+1.90%)
Feb 04, 2020	18.47	18.62	18.26	18.34	13,750	+0.10(+0.55%)
Feb 03, 2020	18.23	18.50	18.23	18.24	14,971	+0.19(+1.07%)
Jan 31, 2020	19.48	19.48	17.24	18.04	34,500	-1.19(-6.19%)
Jan 30, 2020	18.89	19.26	18.89	19.23	13,691	-0.04(-0.19%)
Jan 29, 2020	19.28	19.50	19.24	19.27	13,127	-0.12(-0.61%)
Jan 28, 2020	19.43	19.47	19.28	19.39	7,040	+0.03(+0.14%)
Jan 27, 2020	19.46	19.70	19.36	19.36	18,517	-0.10(-0.52%)
Jan 24, 2020	19.36	19.51	19.36	19.46	10,044	-0.02(-0.09%)
Jan 23, 2020	19.24	19.53	19.24	19.48	21,804	+0.04(+0.19%)
Jan 22, 2020	19.46	19.52	19.42	19.45	17,989	+0.02(+0.09%)
Jan 21, 2020	19.33	19.61	19.27	19.43	21,207	-0.16(-0.80%)
Jan 17, 2020	19.86	19.86	19.45	19.58	25,329	-0.12(-0.60%)
Jan 16, 2020	19.64	19.95	19.24	19.70	24,668	+0.22(+1.13%)
Jan 15, 2020	19.35	19.61	19.12	19.48	30,807	+0.16(+0.81%)
Jan 14, 2020	19.47	19.67	19.33	19.33	20,229	-0.18(-0.94%)
Jan 13, 2020	19.45	19.57	19.06	19.51	18,871	+0.05(+0.28%)
Jan 10, 2020	19.38	19.63	19.30	19.45	20,962	-0.04(-0.19%)
Jan 09, 2020	19.50	19.63	19.25	19.49	17,090	+0.14(+0.71%)
Jan 08, 2020	19.40	19.53	19.35	19.35	11,208	-0.05(-0.24%)
Jan 07, 2020	19.36	19.62	19.36	19.40	11,656	+0.12(+0.62%)
Jan 06, 2020	19.41	19.53	18.97	19.28	16,442	-0.05(-0.24%)
Jan 03, 2020	20.16	20.16	19.22	19.33	21,508	-0.83(-4.13%)