Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

17.34 -0.29 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.041 1.041 1.009 1.015 40,912 -0.01(-1.14%)
Nov 26, 2003 1.041 1.045 1.027 1.027 29,945 -0.01(-0.69%)
Nov 25, 2003 1.046 1.046 1.021 1.034 614,833 -0.01(-1.08%)
Nov 24, 2003 1.038 1.052 1.033 1.046 225,974 +0.01(+0.64%)
Nov 21, 2003 1.048 1.079 1.025 1.039 187,027 -0.01(-0.88%)
Nov 20, 2003 1.050 1.050 1.034 1.048 279,989 +0.00(+0.36%)
Nov 19, 2003 1.051 1.051 1.042 1.044 360,273 +0.01(+0.77%)
Nov 18, 2003 1.056 1.066 1.028 1.036 226,027 -0.03(-3.12%)
Nov 17, 2003 1.062 1.072 1.056 1.070 84,385 +0.02(+1.50%)
Nov 14, 2003 1.067 1.071 1.054 1.054 131,397 -0.01(-1.33%)
Nov 13, 2003 1.102 1.102 1.057 1.068 123,980 -0.02(-2.18%)
Nov 12, 2003 1.154 1.154 1.084 1.092 250,564 -0.01(-1.03%)
Nov 11, 2003 1.111 1.144 1.103 1.103 383,811 +0.02(+1.46%)
Nov 10, 2003 1.079 1.087 1.054 1.087 147,178 +0.03(+2.68%)
Nov 07, 2003 1.029 1.087 1.027 1.059 148,262 +0.02(+2.06%)
Nov 06, 2003 1.096 1.096 1.005 1.038 807,216 -0.06(-5.63%)
Nov 05, 2003 1.130 1.130 1.096 1.100 195,507 -0.03(-3.02%)
Nov 04, 2003 1.091 1.161 1.082 1.134 167,368 +0.03(+2.30%)
Nov 03, 2003 1.100 1.128 1.093 1.108 202,840 +0.02(+1.77%)
Oct 31, 2003 1.101 1.126 1.086 1.089 170,025 -0.03(-2.69%)
Oct 30, 2003 1.075 1.149 1.061 1.119 246,536 +0.04(+4.08%)
Oct 29, 2003 1.005 1.127 1.005 1.075 744,286 +0.07(+7.44%)
Oct 28, 2003 1.000 1.004 0.9962 1.001 355,990 +0.00(+0.25%)
Oct 27, 2003 1.009 1.021 0.9983 0.9983 269,915 -0.01(-1.40%)
Oct 24, 2003 1.012 1.015 1.010 1.013 816,121 -0.00(-0.08%)
Oct 23, 2003 1.004 1.014 1.003 1.013 786,367 +0.00(+0.33%)
Oct 22, 2003 1.003 1.010 0.9942 1.010 319,860 +0.01(+0.62%)
Oct 21, 2003 1.001 1.016 1.001 1.004 1,213,875 +0.00(+0.29%)
Oct 20, 2003 1.031 1.031 0.9916 1.001 1,038,249 -0.03(-2.45%)
Oct 17, 2003 1.087 1.092 1.013 1.026 769,896 -0.06(-5.22%)
Oct 16, 2003 1.153 1.138 1.082 1.082 298,075 -0.07(-6.10%)
Oct 15, 2003 1.152 1.153 1.142 1.153 25,716 +0.00(+0.04%)
Oct 14, 2003 1.159 1.171 1.151 1.152 109,028 -0.02(-1.61%)
Oct 13, 2003 1.156 1.177 1.140 1.171 691,110 +0.02(+1.63%)
Oct 10, 2003 1.144 1.171 1.144 1.152 403,810 +0.00(+0.17%)
Oct 09, 2003 1.098 1.183 1.098 1.150 857,565 +0.02(+2.20%)
Oct 08, 2003 1.113 1.133 1.104 1.125 681,504 +0.01(+1.17%)
Oct 07, 2003 1.071 1.114 1.069 1.113 212,531 +0.04(+3.34%)
Oct 06, 2003 1.084 1.085 1.067 1.077 361,410 -0.01(-0.46%)
Oct 03, 2003 1.067 1.098 1.067 1.082 214,168 +0.00(+0.19%)
Oct 02, 2003 1.069 1.120 1.069 1.079 297,682 -0.01(-0.54%)
Oct 01, 2003 1.104 1.140 1.067 1.085 865,546 -0.00(-0.35%)
Sep 30, 2003 1.041 1.094 1.038 1.089 315,184 +0.04(+4.16%)
Sep 29, 2003 1.013 1.074 1.013 1.046 283,134 +0.04(+3.73%)
Sep 26, 2003 0.9829 1.014 0.9745 1.008 485,103 +0.02(+2.47%)
Sep 25, 2003 1.002 1.013 0.9812 0.9837 527,174 -0.02(-1.71%)
Sep 24, 2003 1.006 1.003 0.9912 1.001 586,205 -0.01(-0.54%)
Sep 23, 2003 1.002 1.006 0.9996 1.006 1,436,714 +0.01(+0.67%)
Sep 22, 2003 1.007 1.008 0.9933 0.9996 2,955,891 +0.01(+0.59%)
Sep 19, 2003 0.9975 1.007 0.9937 0.9937 11,689 -0.01(-0.79%)
Sep 18, 2003 1.030 1.030 0.9996 1.002 588,712 -0.01(-1.44%)
Sep 17, 2003 1.005 1.021 1.004 1.016 578,957 +0.01(+0.62%)
Sep 16, 2003 1.030 1.052 1.005 1.010 503,413 -0.01(-1.15%)
Sep 15, 2003 1.004 1.054 0.9937 1.022 681,164 +0.01(+1.29%)
Sep 12, 2003 1.013 1.016 1.008 1.009 26,566 -0.00(-0.37%)
Sep 11, 2003 1.011 1.024 0.9891 1.013 119,017 +0.01(+0.87%)
Sep 10, 2003 1.032 1.044 0.9933 1.004 773,615 -0.04(-3.62%)
Sep 09, 2003 1.023 1.050 1.023 1.041 296,481 +0.02(+1.72%)
Sep 08, 2003 1.005 1.051 1.005 1.024 326,236 -0.00(-0.08%)
Sep 05, 2003 1.016 1.031 1.004 1.025 190,215 +0.01(+0.78%)
Sep 04, 2003 1.004 1.061 1.004 1.017 439,940 +0.00(+0.25%)
Sep 03, 2003 1.023 1.023 1.004 1.014 272,040 -0.01(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.