Marlin Business Services ... (MRLN)
NASDAQ: MRLN
· Real-Time Price · USD
23.49
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2022 | 23.49 | 23.51 | 23.48 | 23.49 | 23.49 | 0.00% | 651,401 |
| Jan 18, 2022 | 23.49 | 23.51 | 23.48 | 23.49 | 23.49 | -0.04% | 245,367 |
| Jan 14, 2022 | 23.48 | 23.50 | 23.47 | 23.50 | 23.50 | 0.04% | 418,038 |
| Jan 13, 2022 | 23.50 | 23.50 | 23.47 | 23.49 | 23.49 | 0.30% | 555,097 |
| Jan 12, 2022 | 23.30 | 23.47 | 23.30 | 23.42 | 23.42 | 0.09% | 101,794 |
| Jan 11, 2022 | 23.47 | 23.52 | 23.35 | 23.40 | 23.40 | -0.13% | 14,699 |
| Jan 10, 2022 | 23.44 | 23.48 | 23.37 | 23.43 | 23.43 | 0.17% | 101,451 |
| Jan 7, 2022 | 23.40 | 23.54 | 23.35 | 23.39 | 23.39 | -0.04% | 86,687 |
| Jan 6, 2022 | 23.38 | 23.50 | 23.32 | 23.40 | 23.40 | 0.30% | 84,129 |
| Jan 5, 2022 | 23.33 | 23.38 | 23.32 | 23.33 | 23.33 | 0.04% | 15,765 |
| Jan 4, 2022 | 23.27 | 23.42 | 23.27 | 23.32 | 23.32 | -0.13% | 15,528 |
| Jan 3, 2022 | 23.30 | 23.45 | 23.21 | 23.35 | 23.35 | 0.30% | 61,355 |
| Dec 31, 2021 | 23.25 | 23.32 | 23.25 | 23.28 | 23.28 | 0.09% | 6,520 |
| Dec 30, 2021 | 23.25 | 23.29 | 23.25 | 23.26 | 23.26 | 0.13% | 26,334 |
| Dec 29, 2021 | 23.16 | 23.25 | 23.15 | 23.23 | 23.23 | 0.26% | 28,299 |
| Dec 28, 2021 | 23.20 | 23.20 | 23.15 | 23.17 | 23.17 | -0.09% | 6,272 |
| Dec 27, 2021 | 23.15 | 23.20 | 23.15 | 23.19 | 23.19 | 0.26% | 25,909 |
| Dec 23, 2021 | 23.15 | 23.15 | 23.10 | 23.13 | 23.13 | -0.09% | 31,312 |
| Dec 22, 2021 | 23.15 | 23.15 | 23.08 | 23.15 | 23.15 | 0.35% | 5,333 |
| Dec 21, 2021 | 23.10 | 23.15 | 23.06 | 23.07 | 23.07 | 0.00% | 51,551 |