Marlin Business Services Corp (MRLN) Historical Stock Data
23.49 ↑0.00 (0.00%)
As of January 19, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MRLN is up 0.07% a day on average. There have been 22 days where Marlin Business Services Corp closed green and 8 days where MRLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 23.49 | 23.49 | ↑$0.00 (0.00%) | 23.49 | 23.51 | 625.76K |
| 2022-01-18 | 23.49 | 23.49 | ↑$0.00 (0.00%) | 23.48 | 23.51 | 244.46K |
| 2022-01-14 | 23.48 | 23.50 | ↑$0.02 (0.09%) | 23.47 | 23.50 | 418.04K |
| 2022-01-13 | 23.50 | 23.49 | ↓$0.01 (-0.04%) | 23.47 | 23.50 | 555.03K |
| 2022-01-12 | 23.30 | 23.42 | ↑$0.12 (0.52%) | 23.30 | 23.47 | 96.02K |
| 2022-01-11 | 23.47 | 23.40 | ↓$0.07 (-0.30%) | 23.35 | 23.52 | 14.70K |
| 2022-01-10 | 23.44 | 23.43 | ↓$0.01 (-0.04%) | 23.38 | 23.44 | 37.24K |
| 2022-01-07 | 23.40 | 23.39 | ↓$0.01 (-0.04%) | 23.35 | 23.54 | 86.69K |
| 2022-01-06 | 23.38 | 23.40 | ↑$0.02 (0.09%) | 23.32 | 23.50 | 83.70K |
| 2022-01-05 | 23.33 | 23.33 | ↑$0.00 (0.00%) | 23.30 | 23.38 | 15.64K |
| 2022-01-04 | 23.27 | 23.32 | ↑$0.05 (0.21%) | 23.27 | 23.40 | 15.44K |
| 2022-01-03 | 23.30 | 23.35 | ↑$0.05 (0.21%) | 23.23 | 23.44 | 61.02K |
| 2021-12-31 | 23.25 | 23.28 | ↑$0.03 (0.13%) | 23.25 | 23.32 | 6.29K |
| 2021-12-30 | 23.25 | 23.26 | ↑$0.01 (0.04%) | 23.25 | 23.29 | 26.32K |
| 2021-12-29 | 23.16 | 23.23 | ↑$0.07 (0.30%) | 23.15 | 23.25 | 28.30K |
| 2021-12-28 | 23.20 | 23.17 | ↓$0.03 (-0.13%) | 23.17 | 23.20 | 6.23K |
| 2021-12-27 | 23.15 | 23.19 | ↑$0.04 (0.17%) | 23.07 | 23.20 | 25.90K |
| 2021-12-23 | 23.15 | 23.13 | ↓$0.02 (-0.09%) | 23.10 | 23.15 | 31.31K |
| 2021-12-22 | 23.15 | 23.15 | ↑$0.00 (0.00%) | 23.08 | 23.15 | 3.33K |
| 2021-12-21 | 23.10 | 23.07 | ↓$0.03 (-0.13%) | 23.06 | 23.15 | 51.52K |
| 2021-12-20 | 23.06 | 23.07 | ↑$0.01 (0.04%) | 23.05 | 23.11 | 46.81K |
| 2021-12-17 | 23.08 | 23.06 | ↓$0.02 (-0.09%) | 23.01 | 23.15 | 150.94K |
| 2021-12-16 | 22.97 | 23.05 | ↑$0.08 (0.35%) | 22.97 | 23.08 | 35.37K |
| 2021-12-15 | 22.95 | 23.00 | ↑$0.05 (0.22%) | 22.95 | 23.05 | 26.26K |
| 2021-12-14 | 22.97 | 23.05 | ↑$0.08 (0.35%) | 22.93 | 23.05 | 66.90K |
| 2021-12-13 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.94 | 22.99 | 14.50K |
| 2021-12-10 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.94 | 23.03 | 8.56K |
| 2021-12-09 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.94 | 22.98 | 14.10K |
| 2021-12-08 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.93 | 23.05 | 10.49K |
| 2021-12-07 | 22.92 | 22.95 | ↑$0.03 (0.13%) | 22.92 | 22.98 | 23.34K |
Create an account or log in to view more rows.
$MRLN FYI - leaning bullish
$MRLN C'mon
do a spike!!
$MRLN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MRLN I'm friggin bored. Just give us our money already
$MRLN low volume
expect flat or negative close
$MRLN let’s ride
$MRLN nice
$MRLN Felling good about next week!!
$MRLN take us to the moon
lets goooooo
$MRLN Buy the dip