Marlin Business Services Corp. Common Stockのデータ

Marlin Business Services Corp. Common Stockの基本情報

名前 Marlin Business Services Corp. Common Stock
ティッカー MRLN
国 United States
上場年 2003.0
セクター Finance

Marlin Business Services Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.68 13.6 14.68 13.92 44100.0 13.92
2021-02-12 14.09 13.85 13.9 13.92 16100.0 13.92
2021-02-11 14.17 13.58 13.92 14.03 25300.0 14.03
2021-02-10 14.24 13.58 14.03 13.74 28700.0 13.74
2021-02-09 14.44 13.55 13.76 14.03 38300.0 14.03
2021-02-08 13.87 13.59 13.59 13.82 30800.0 13.82
2021-02-05 13.75 13.34 13.34 13.63 33500.0 13.63
2021-02-04 13.9 13.18 13.79 13.56 110500.0 13.42
2021-02-03 14.53 13.55 14.53 13.79 18000.0 13.65
2021-02-02 14.44 13.64 14.3 13.76 32000.0 13.62
2021-02-01 14.88 13.64 14.6 14.12 43300.0 13.97
2021-01-29 14.5 12.12 12.2 14.25 91600.0 14.1
2021-01-28 12.76 11.51 12.13 11.95 31400.0 11.83
2021-01-27 12.38 11.38 12.14 11.8 82500.0 11.68
2021-01-26 12.86 12.07 12.83 12.46 44600.0 12.33
2021-01-25 12.93 12.07 12.19 12.83 51200.0 12.7
2021-01-22 12.24 11.65 11.65 12.18 50900.0 12.05
2021-01-21 12.25 11.5 12.25 11.7 65200.0 11.58
2021-01-20 12.25 11.72 12.14 11.87 42200.0 11.75
2021-01-19 12.25 11.91 12.15 12.09 50200.0 11.97
2021-01-15 12.3 11.83 11.83 12.19 48800.0 12.06
2021-01-14 12.17 11.5 11.5 12.0 66600.0 11.88
2021-01-13 12.08 11.53 11.53 11.87 70900.0 11.75
2021-01-12 11.96 11.35 11.35 11.95 59500.0 11.83
2021-01-11 12.47 11.8 11.8 11.8 54100.0 11.68
2021-01-08 12.67 11.81 12.43 11.95 46200.0 11.83
2021-01-07 12.71 12.3 12.68 12.3 30100.0 12.17
2021-01-06 12.96 12.21 12.39 12.29 37900.0 12.16
2021-01-05 12.46 11.98 11.99 12.09 29700.0 11.97
2021-01-04 12.23 11.96 12.17 12.02 27700.0 11.9
2020-12-31 12.46 11.71 11.77 12.24 24900.0 12.11
2020-12-30 12.28 11.93 12.1 11.98 15800.0 11.86
2020-12-29 12.28 11.9 12.28 12.16 22400.0 12.03
2020-12-28 12.54 11.86 12.08 12.27 26500.0 12.14
2020-12-24 12.09 11.89 11.98 11.94 3500.0 11.82
2020-12-23 12.05 11.74 11.99 11.92 29700.0 11.8
2020-12-22 12.09 11.78 11.8 11.86 39500.0 11.74
2020-12-21 12.29 11.75 11.77 11.82 46300.0 11.7
2020-12-18 12.63 12.2 12.37 12.26 108200.0 12.13
2020-12-17 12.74 12.01 12.74 12.35 23900.0 12.22
2020-12-16 13.0 12.19 13.0 12.23 42800.0 12.1
2020-12-15 13.2 12.46 12.53 12.94 28100.0 12.81
2020-12-14 12.92 11.78 11.78 12.53 41700.0 12.4
2020-12-11 12.8 12.18 12.2 12.71 29500.0 12.58
2020-12-10 12.59 12.09 12.09 12.48 33400.0 12.35
2020-12-09 12.84 11.79 12.84 12.23 55100.0 12.1
2020-12-08 12.77 12.33 12.5 12.62 30100.0 12.49
2020-12-07 12.69 12.07 12.28 12.55 49600.0 12.42
2020-12-04 12.36 11.2 11.63 12.29 34000.0 12.16
2020-12-03 11.69 11.3 11.5 11.65 61900.0 11.53
2020-12-02 11.83 10.91 10.91 11.4 291800.0 11.28
2020-12-01 11.07 10.4 10.62 10.94 80200.0 10.83
2020-11-30 10.77 10.13 10.77 10.39 40500.0 10.28
2020-11-27 10.65 9.95 10.61 10.64 40800.0 10.53
2020-11-25 10.68 10.3 10.4 10.3 13100.0 10.19
2020-11-24 10.76 10.22 10.24 10.57 44000.0 10.46
2020-11-23 10.76 9.96 10.76 10.08 29800.0 9.98
2020-11-20 10.46 9.95 10.06 10.01 35000.0 9.91
2020-11-19 10.45 9.98 10.45 10.21 25000.0 10.1
2020-11-18 10.86 10.11 10.69 10.11 22000.0 10.01
2020-11-17 10.64 10.11 10.55 10.48 26700.0 10.37
2020-11-16 11.33 10.01 10.01 10.81 62700.0 10.7
2020-11-13 10.17 9.81 9.86 9.81 22800.0 9.71
2020-11-12 10.26 9.36 10.26 9.59 47900.0 9.49
2020-11-11 10.57 10.1 10.29 10.2 22900.0 10.09
2020-11-10 10.55 9.87 9.87 10.45 105000.0 10.34
2020-11-09 10.49 8.68 8.68 10.1 103700.0 10.0
2020-11-06 8.9 8.0 8.59 8.26 28800.0 8.17
2020-11-05 8.78 8.4 8.4 8.61 31300.0 8.38
2020-11-04 8.52 8.04 8.25 8.36 55300.0 8.14
2020-11-03 8.34 7.94 7.94 8.21 47000.0 7.99
2020-11-02 8.02 7.48 7.48 7.94 106300.0 7.73
2020-10-30 7.57 7.1 7.26 7.3 49300.0 7.11
2020-10-29 7.11 6.75 6.82 7.01 52200.0 6.82
2020-10-28 7.19 6.67 6.92 6.8 23900.0 6.62
2020-10-27 7.26 6.91 7.11 6.97 27100.0 6.79
2020-10-26 7.31 7.15 7.28 7.28 11000.0 7.09
2020-10-23 7.45 7.31 7.36 7.33 9900.0 7.14
2020-10-22 7.39 7.22 7.27 7.31 38200.0 7.12
2020-10-21 7.34 7.24 7.29 7.27 8600.0 7.08
2020-10-20 7.42 7.29 7.42 7.32 15400.0 7.13
2020-10-19 7.67 7.32 7.59 7.42 8700.0 7.22
2020-10-16 7.77 7.37 7.37 7.64 12600.0 7.44
2020-10-15 7.6 7.36 7.36 7.47 9600.0 7.27
2020-10-14 7.47 7.3 7.47 7.41 19600.0 7.21
2020-10-13 7.95 7.42 7.75 7.49 14300.0 7.29
2020-10-12 7.86 7.65 7.8 7.8 17500.0 7.59
2020-10-09 7.94 7.65 7.8 7.79 21300.0 7.58
2020-10-08 7.8 7.35 7.51 7.74 27200.0 7.54
2020-10-07 7.38 7.16 7.22 7.37 20500.0 7.18
2020-10-06 7.7 7.14 7.52 7.17 19900.0 6.98
2020-10-05 7.55 7.2 7.2 7.37 23700.0 7.18
2020-10-02 7.39 6.93 6.93 7.35 36400.0 7.16
2020-10-01 7.19 7.05 7.14 7.18 18600.0 6.99
2020-09-30 7.17 6.97 7.16 7.05 35600.0 6.86
2020-09-29 7.29 7.03 7.25 7.1 24300.0 6.91
2020-09-28 7.24 6.83 6.83 7.17 31600.0 6.98
2020-09-25 6.87 6.72 6.76 6.82 39000.0 6.64
2020-09-24 6.99 6.81 6.88 6.81 39800.0 6.63
2020-09-23 7.25 6.84 6.9 6.91 73400.0 6.73
2020-09-22 7.4 6.81 7.19 6.89 40500.0 6.71
2020-09-21 7.75 7.02 7.65 7.15 68000.0 6.96
2020-09-18 8.38 7.85 8.38 7.89 115300.0 7.68
2020-09-17 8.39 7.97 8.07 8.29 36800.0 8.07
2020-09-16 8.32 7.9 8.12 8.2 59500.0 7.98
2020-09-15 8.33 7.77 7.77 8.01 50500.0 7.8
2020-09-14 7.75 7.2 7.25 7.72 48400.0 7.52
2020-09-11 7.35 6.88 7.19 7.2 389700.0 7.01
2020-09-10 7.32 7.15 7.32 7.17 25000.0 6.98
2020-09-09 7.44 7.18 7.34 7.26 41100.0 7.07
2020-09-08 7.37 7.03 7.25 7.22 108000.0 7.03
2020-09-04 7.07 6.7 7.02 7.03 38400.0 6.84
2020-09-03 7.0 6.75 6.83 6.89 42300.0 6.71
2020-09-02 7.05 6.75 6.93 6.87 101000.0 6.69
2020-09-01 6.95 6.6 6.61 6.85 33600.0 6.67
2020-08-31 7.04 6.68 6.94 6.7 60000.0 6.52
2020-08-28 6.99 6.7 6.75 6.97 28200.0 6.79
2020-08-27 6.93 6.61 6.7 6.62 37600.0 6.45
2020-08-26 6.88 6.63 6.79 6.71 29600.0 6.53
2020-08-25 7.17 6.7 6.97 6.73 29200.0 6.55
2020-08-24 6.99 6.82 6.97 6.94 21000.0 6.76
2020-08-21 7.01 6.72 6.89 6.94 52500.0 6.76
2020-08-20 7.0 6.66 6.83 6.96 40500.0 6.78
2020-08-19 7.03 6.81 7.0 6.86 28700.0 6.68
2020-08-18 7.21 6.91 7.17 6.94 78300.0 6.76
2020-08-17 7.47 7.1 7.33 7.21 35800.0 7.02
2020-08-14 7.48 7.05 7.37 7.25 173300.0 7.06
2020-08-13 7.5 7.16 7.37 7.24 29000.0 7.05
2020-08-12 7.84 7.37 7.68 7.43 27500.0 7.23
2020-08-11 8.13 7.47 8.0 7.52 64500.0 7.32
2020-08-10 7.96 7.46 7.57 7.89 79000.0 7.68
2020-08-07 7.59 7.31 7.31 7.51 66900.0 7.31
2020-08-06 7.57 7.12 7.12 7.45 105800.0 7.12
2020-08-05 7.68 7.22 7.22 7.51 98200.0 7.17
2020-08-04 7.47 7.1 7.27 7.24 98200.0 6.92
2020-08-03 7.42 7.02 7.42 7.16 86900.0 6.84
2020-07-31 7.54 7.02 7.02 7.34 26100.0 7.01
2020-07-30 7.81 7.43 7.71 7.74 28200.0 7.39
2020-07-29 7.89 7.42 7.62 7.85 22600.0 7.5
2020-07-28 7.66 7.15 7.2 7.59 28000.0 7.25
2020-07-27 7.49 7.26 7.41 7.37 18700.0 7.04
2020-07-24 7.5 7.23 7.5 7.43 16900.0 7.1
2020-07-23 7.91 7.28 7.91 7.42 41100.0 7.09
2020-07-22 7.91 7.44 7.52 7.7 64100.0 7.36
2020-07-21 7.5 7.03 7.19 7.47 35800.0 7.14
2020-07-20 7.42 7.09 7.31 7.15 24400.0 6.83
2020-07-17 7.55 7.25 7.25 7.32 27000.0 6.99
2020-07-16 7.5 7.05 7.05 7.31 22300.0 6.98
2020-07-15 7.5 7.02 7.43 7.19 79600.0 6.87
2020-07-14 7.37 6.94 7.22 7.28 30200.0 6.95
2020-07-13 7.46 7.08 7.25 7.18 40500.0 6.86
2020-07-10 7.36 6.87 6.88 7.33 29600.0 7.0
2020-07-09 7.47 6.91 7.47 7.05 79400.0 6.73
2020-07-08 7.69 7.15 7.35 7.3 43000.0 6.97
2020-07-07 7.89 7.31 7.89 7.31 32400.0 6.98
2020-07-06 7.98 7.44 7.94 7.93 61900.0 7.58
2020-07-02 8.15 7.58 8.01 7.65 43400.0 7.31
2020-07-01 8.67 7.75 8.51 7.81 51300.0 7.46
2020-06-30 8.67 7.68 7.84 8.46 111600.0 8.08
2020-06-29 8.2 7.61 8.0 7.69 69500.0 7.35
2020-06-26 8.22 7.0 7.18 8.18 227300.0 7.81
2020-06-25 7.49 7.05 7.09 7.3 61900.0 6.97
2020-06-24 7.75 7.17 7.67 7.28 73600.0 6.95
2020-06-23 8.21 7.76 8.14 7.89 41500.0 7.54
2020-06-22 8.22 7.87 8.06 8.08 61000.0 7.72
2020-06-19 8.51 7.87 8.51 8.11 67500.0 7.75
2020-06-18 8.55 7.78 8.2 7.93 67500.0 7.58
2020-06-17 9.03 8.09 8.76 8.15 45200.0 7.79
2020-06-16 8.95 8.45 8.7 8.54 92900.0 8.16
2020-06-15 8.11 7.29 7.57 7.85 56700.0 7.5
2020-06-12 8.15 7.23 7.94 7.89 128500.0 7.54
2020-06-11 8.27 7.45 8.27 7.48 108100.0 7.15
2020-06-10 10.31 8.4 9.38 8.64 130900.0 8.25
2020-06-09 9.8 9.01 9.6 9.21 116400.0 8.8
2020-06-08 11.06 9.43 10.66 9.59 120500.0 9.16
2020-06-05 10.71 9.01 9.2 9.77 124400.0 9.33
2020-06-04 8.61 7.87 8.02 8.5 68200.0 8.12
2020-06-03 8.36 7.52 7.9 8.08 68200.0 7.72
2020-06-02 7.71 7.46 7.69 7.57 27900.0 7.23
2020-06-01 7.77 7.32 7.45 7.44 42800.0 7.11
2020-05-29 7.49 7.1 7.41 7.49 34800.0 7.16
2020-05-28 7.79 7.33 7.67 7.43 30300.0 7.1
2020-05-27 7.6 6.55 7.18 7.53 72600.0 7.19
2020-05-26 7.98 6.9 7.98 6.9 85000.0 6.59
2020-05-22 7.69 7.15 7.69 7.55 40800.0 7.21
2020-05-21 8.0 7.6 7.75 7.61 42600.0 7.27
2020-05-20 7.83 7.34 7.47 7.69 43000.0 7.35
2020-05-19 7.63 6.73 7.08 7.21 65500.0 6.89
2020-05-18 7.81 7.0 7.74 7.05 76700.0 6.73
2020-05-15 7.72 6.81 7.09 7.38 71100.0 7.05
2020-05-14 7.11 6.5 6.9 7.05 48500.0 6.73
2020-05-13 7.81 6.86 7.68 7.09 60000.0 6.77
2020-05-12 8.41 7.57 8.35 7.66 58700.0 7.32
2020-05-11 8.71 8.0 8.29 8.45 72800.0 8.07
2020-05-08 9.0 8.24 8.7 8.84 55800.0 8.44
2020-05-07 8.91 8.14 8.14 8.51 38000.0 8.0
2020-05-06 9.71 8.05 9.71 8.17 78100.0 7.68
2020-05-05 10.14 8.41 8.7 9.42 112800.0 8.85
2020-05-04 8.75 7.63 8.06 8.27 126000.0 7.77
2020-05-01 10.01 7.61 9.95 8.88 209100.0 8.34
2020-04-30 11.61 9.51 10.99 10.64 115900.0 10.0
2020-04-29 11.3 8.62 9.0 10.5 204600.0 9.87
2020-04-28 8.95 6.2 6.2 8.41 292400.0 7.9
2020-04-27 6.22 5.61 5.61 6.02 64400.0 5.66
2020-04-24 6.35 5.5 6.05 5.5 47600.0 5.17
2020-04-23 6.46 5.85 6.14 5.9 56400.0 5.54
2020-04-22 6.45 6.0 6.45 6.14 37000.0 5.77
2020-04-21 6.64 6.3 6.31 6.33 22600.0 5.95
2020-04-20 7.33 6.3 7.26 6.39 64500.0 6.0
2020-04-17 7.73 7.26 7.43 7.47 31900.0 7.02
2020-04-16 8.02 7.1 8.02 7.2 31600.0 6.76
2020-04-15 8.09 7.0 7.75 8.06 58200.0 7.57
2020-04-14 8.44 7.81 7.95 7.93 64600.0 7.45
2020-04-13 9.15 7.67 7.82 7.84 112500.0 7.37
2020-04-09 7.5 6.6 6.85 7.45 138700.0 7.0
2020-04-08 6.69 6.0 6.12 6.59 82600.0 6.19
2020-04-07 6.69 6.0 6.3 6.12 90300.0 5.75
2020-04-06 6.74 5.93 6.27 6.04 62700.0 5.68
2020-04-03 7.32 5.95 7.32 6.14 47200.0 5.77
2020-04-02 8.61 7.2 8.1 7.47 32000.0 7.02
2020-04-01 11.24 8.16 10.73 8.56 34900.0 8.04
2020-03-31 11.76 10.56 11.5 11.17 62600.0 10.5
2020-03-30 11.85 8.92 9.22 11.62 49400.0 10.92
2020-03-27 10.57 9.22 10.57 9.23 54000.0 8.67
2020-03-26 10.0 8.03 8.03 10.0 51600.0 9.4
2020-03-25 8.0 7.35 7.6 7.98 46300.0 7.5
2020-03-24 8.8 7.0 7.11 7.58 52800.0 7.12
2020-03-23 7.8 5.76 6.93 6.94 138100.0 6.52
2020-03-20 7.66 6.53 6.64 6.75 63500.0 6.34
2020-03-19 6.9 6.37 6.9 6.68 82800.0 6.28
2020-03-18 8.38 4.66 8.36 6.36 77700.0 5.98
2020-03-17 9.1 7.36 8.43 8.36 81100.0 7.85
2020-03-16 12.31 8.39 12.31 8.39 41800.0 7.88
2020-03-13 14.24 11.77 11.77 13.5 29000.0 12.68
2020-03-12 15.93 11.61 14.67 12.08 26900.0 11.35
2020-03-11 17.01 15.78 17.01 15.92 17400.0 14.96
2020-03-10 19.17 16.72 18.66 17.24 29800.0 16.2
2020-03-09 19.0 17.74 17.93 18.26 39700.0 17.16
2020-03-06 19.92 19.6 19.7 19.65 21800.0 18.46
2020-03-05 20.27 19.9 19.91 20.19 21100.0 18.97
2020-03-04 20.56 19.93 19.93 20.56 12900.0 19.32
2020-03-03 20.73 19.81 20.08 19.82 12900.0 18.62
2020-03-02 20.35 19.5 19.5 20.29 20200.0 19.06
2020-02-28 20.02 19.46 19.57 19.66 47500.0 18.47
2020-02-27 20.02 19.38 19.62 19.7 26000.0 18.51
2020-02-26 20.26 19.43 19.71 19.92 22100.0 18.72
2020-02-25 20.42 19.49 20.42 19.49 26700.0 18.31
2020-02-24 20.5 20.38 20.5 20.44 8500.0 19.2
2020-02-21 21.22 20.75 21.14 20.75 13600.0 19.5
2020-02-20 21.44 21.06 21.07 21.06 11700.0 19.79
2020-02-19 21.45 20.7 20.7 21.13 15400.0 19.85
2020-02-18 20.91 20.36 20.4 20.71 16700.0 19.46