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

Marten Transport L (NQ: MRTN )

17.50 -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 18, 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 (%)
Dec 31, 2003 1.485 1.505 1.427 1.454 207,527 -0.03(-1.72%)
Dec 30, 2003 1.450 1.496 1.450 1.480 104,117 +0.03(+2.08%)
Dec 29, 2003 1.453 1.467 1.438 1.450 343,185 +0.00(+0.33%)
Dec 26, 2003 1.446 1.453 1.445 1.445 171,206 +0.02(+1.25%)
Dec 24, 2003 1.453 1.453 1.427 1.427 12,926 -0.02(-1.43%)
Dec 23, 2003 1.482 1.482 1.418 1.448 222,819 -0.03(-1.85%)
Dec 22, 2003 1.432 1.503 1.409 1.475 1,341,746 +0.03(+2.22%)
Dec 19, 2003 1.386 1.449 1.372 1.443 1,171,092 +0.06(+4.71%)
Dec 18, 2003 1.399 1.402 1.371 1.378 931,911 -0.00(-0.27%)
Dec 17, 2003 1.386 1.413 1.376 1.382 515,801 -0.02(-1.08%)
Dec 16, 2003 1.453 1.453 1.379 1.397 403,311 -0.03(-2.44%)
Dec 15, 2003 1.510 1.515 1.415 1.432 254,040 -0.04(-2.68%)
Dec 12, 2003 1.514 1.514 1.470 1.471 389,464 -0.05(-3.22%)
Dec 11, 2003 1.520 1.525 1.508 1.520 102,765 +0.00(+0.00%)
Dec 10, 2003 1.511 1.526 1.501 1.520 243,203 +0.02(+1.32%)
Dec 09, 2003 1.504 1.514 1.460 1.500 205,933 +0.00(+0.31%)
Dec 08, 2003 1.498 1.498 1.412 1.496 167,098 +0.51(+51.62%)
Dec 05, 2003 1.004 1.006 0.9952 0.9864 130,253 -0.02(-1.79%)
Dec 04, 2003 0.9998 1.008 0.9998 1.004 556,818 -0.00(-0.08%)
Dec 03, 2003 1.006 1.006 1.000 1.005 166,269 +0.00(+0.42%)
Dec 02, 2003 0.9935 1.006 0.9935 1.001 224,193 -0.00(-0.25%)
Dec 01, 2003 1.005 1.035 0.9831 1.004 723,289 -0.01(-1.19%)
Nov 28, 2003 1.041 1.041 1.009 1.016 40,903 -0.01(-1.14%)
Nov 26, 2003 1.041 1.045 1.027 1.027 29,939 -0.01(-0.69%)
Nov 25, 2003 1.046 1.046 1.022 1.035 614,699 -0.01(-1.08%)
Nov 24, 2003 1.038 1.052 1.033 1.046 225,925 +0.01(+0.64%)
Nov 21, 2003 1.048 1.079 1.025 1.039 186,987 -0.01(-0.88%)
Nov 20, 2003 1.050 1.050 1.034 1.048 279,928 +0.00(+0.36%)
Nov 19, 2003 1.051 1.051 1.042 1.045 360,194 +0.01(+0.77%)
Nov 18, 2003 1.056 1.066 1.029 1.037 225,978 -0.03(-3.12%)
Nov 17, 2003 1.063 1.072 1.057 1.070 84,367 +0.02(+1.50%)
Nov 14, 2003 1.068 1.071 1.054 1.054 131,369 -0.01(-1.33%)
Nov 13, 2003 1.102 1.102 1.058 1.068 123,953 -0.02(-2.18%)
Nov 12, 2003 1.155 1.155 1.084 1.092 250,509 -0.01(-1.03%)
Nov 11, 2003 1.111 1.144 1.104 1.104 383,727 +0.02(+1.46%)
Nov 10, 2003 1.079 1.088 1.055 1.088 147,146 +0.03(+2.69%)
Nov 07, 2003 1.030 1.088 1.027 1.059 148,229 +0.02(+2.06%)
Nov 06, 2003 1.096 1.096 1.005 1.038 807,040 -0.06(-5.63%)
Nov 05, 2003 1.130 1.130 1.096 1.100 195,465 -0.03(-3.02%)
Nov 04, 2003 1.091 1.161 1.082 1.134 167,332 +0.03(+2.30%)
Nov 03, 2003 1.100 1.129 1.093 1.109 202,796 +0.02(+1.77%)
Oct 31, 2003 1.101 1.127 1.086 1.089 169,988 -0.03(-2.69%)
Oct 30, 2003 1.076 1.150 1.061 1.119 246,483 +0.04(+4.08%)
Oct 29, 2003 1.005 1.127 1.005 1.076 744,123 +0.07(+7.44%)
Oct 28, 2003 1.000 1.004 0.9965 1.001 355,913 +0.00(+0.25%)
Oct 27, 2003 1.009 1.021 0.9986 0.9986 269,856 -0.01(-1.40%)
Oct 24, 2003 1.012 1.016 1.010 1.013 815,943 -0.00(-0.08%)
Oct 23, 2003 1.004 1.014 1.004 1.014 786,195 +0.00(+0.33%)
Oct 22, 2003 1.004 1.010 0.9944 1.010 319,790 +0.01(+0.62%)
Oct 21, 2003 1.001 1.017 1.001 1.004 1,213,610 +0.00(+0.29%)
Oct 20, 2003 1.031 1.031 0.9919 1.001 1,038,023 -0.03(-2.45%)
Oct 17, 2003 1.087 1.092 1.013 1.026 769,728 -0.06(-5.22%)
Oct 16, 2003 1.153 1.138 1.083 1.083 298,010 -0.07(-6.10%)
Oct 15, 2003 1.153 1.153 1.142 1.153 25,710 +0.00(+0.04%)
Oct 14, 2003 1.159 1.171 1.151 1.153 109,005 -0.02(-1.61%)
Oct 13, 2003 1.157 1.178 1.140 1.171 690,960 +0.02(+1.63%)
Oct 10, 2003 1.144 1.171 1.144 1.153 403,722 +0.00(+0.17%)
Oct 09, 2003 1.099 1.183 1.099 1.151 857,378 +0.02(+2.20%)
Oct 08, 2003 1.113 1.134 1.104 1.126 681,355 +0.01(+1.17%)
Oct 07, 2003 1.071 1.114 1.069 1.113 212,485 +0.04(+3.34%)
Oct 06, 2003 1.084 1.086 1.067 1.077 361,331 -0.01(-0.46%)
Oct 03, 2003 1.067 1.098 1.067 1.082 214,121 +0.00(+0.19%)
Oct 02, 2003 1.069 1.121 1.069 1.080 297,617 -0.01(-0.54%)
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.