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

Marti Technologies Inc (NY: MRT )

1.640 -0.060 (-3.53%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 10.44 10.44 10.26 10.32 72,078 -0.09(-0.84%)
Apr 27, 2017 10.44 10.52 10.36 10.41 77,312 -0.06(-0.58%)
Apr 26, 2017 10.44 10.52 10.40 10.47 140,552 -0.01(-0.08%)
Apr 25, 2017 10.49 10.54 10.42 10.48 128,649 +0.01(+0.08%)
Apr 24, 2017 10.46 10.52 10.26 10.47 140,424 +0.08(+0.76%)
Apr 21, 2017 10.45 10.45 10.38 10.39 62,191 -0.08(-0.75%)
Apr 20, 2017 10.41 10.49 10.32 10.47 102,116 +0.09(+0.84%)
Apr 19, 2017 10.24 10.44 10.17 10.38 133,282 +0.17(+1.62%)
Apr 18, 2017 10.32 10.33 10.16 10.22 170,863 -0.14(-1.35%)
Apr 17, 2017 10.29 10.38 10.22 10.36 250,235 +0.12(+1.19%)
Apr 13, 2017 10.24 10.34 10.15 10.24 148,287 -0.02(-0.17%)
Apr 12, 2017 10.27 10.36 10.19 10.25 146,174 -0.02(-0.17%)
Apr 11, 2017 10.38 10.42 10.24 10.27 151,806 -0.05(-0.51%)
Apr 10, 2017 10.07 10.33 9.983 10.32 167,035 +0.22(+2.16%)
Apr 07, 2017 10.08 10.24 10.03 10.10 167,233 +0.06(+0.61%)
Apr 06, 2017 10.01 10.14 9.860 10.04 159,229 +0.08(+0.79%)
Apr 05, 2017 9.956 10.15 9.956 9.965 124,088 -0.02(-0.18%)
Apr 04, 2017 9.869 10.00 9.847 9.983 183,498 +0.11(+1.15%)
Apr 03, 2017 9.755 9.913 9.668 9.869 159,289 +0.08(+0.80%)
Mar 31, 2017 9.764 9.825 9.686 9.790 359,131 +0.07(+0.72%)
Mar 30, 2017 9.581 9.782 9.546 9.721 550,708 +0.17(+1.83%)
Mar 29, 2017 9.528 9.624 9.485 9.546 126,535 -0.01(-0.09%)
Mar 28, 2017 9.537 9.563 9.450 9.555 184,995 +0.04(+0.46%)
Mar 27, 2017 9.424 9.624 9.424 9.511 175,124 +0.03(+0.37%)
Mar 24, 2017 9.546 9.642 9.459 9.476 112,185 -0.04(-0.46%)
Mar 23, 2017 9.467 9.712 9.467 9.520 169,635 +0.05(+0.55%)
Mar 22, 2017 9.415 9.493 9.328 9.467 108,999 +0.02(+0.18%)
Mar 21, 2017 9.607 9.633 9.432 9.450 117,510 -0.10(-1.01%)
Mar 20, 2017 9.677 9.677 9.511 9.546 59,810 -0.11(-1.18%)
Mar 17, 2017 9.546 9.686 9.415 9.659 316,617 +0.14(+1.47%)
Mar 16, 2017 9.546 9.694 9.493 9.520 181,515 +0.01(+0.09%)
Mar 15, 2017 9.371 9.581 9.371 9.511 53,335 +0.12(+1.30%)
Mar 14, 2017 9.424 9.424 9.301 9.389 130,253 -0.04(-0.46%)
Mar 13, 2017 9.515 9.380 9.432 85,937 -0.04(-0.46%)
Mar 10, 2017 9.459 9.537 9.362 9.476 188,830 +0.08(+0.84%)
Mar 09, 2017 9.520 9.590 9.371 9.397 387,253 -0.12(-1.28%)
Mar 08, 2017 9.563 9.738 9.389 9.520 122,804 -0.03(-0.37%)
Mar 07, 2017 9.581 10.18 9.537 9.555 218,366 -0.08(-0.82%)
Mar 06, 2017 9.694 9.694 9.520 9.633 982,685 -0.05(-0.54%)
Mar 03, 2017 9.642 9.694 9.528 9.686 102,553 +0.01(+0.09%)
Mar 02, 2017 9.598 9.747 9.555 9.677 341,255 +0.03(+0.27%)
Mar 01, 2017 9.581 9.817 9.476 9.651 331,060 +0.12(+1.28%)
Feb 28, 2017 9.825 9.825 9.266 9.528 1,268,308 -0.39(-3.96%)
Feb 27, 2017 9.773 9.921 9.712 9.921 83,739 +0.19(+1.97%)
Feb 24, 2017 9.738 9.860 9.677 9.729 54,006 -0.03(-0.36%)
Feb 23, 2017 9.782 9.834 9.703 9.764 83,222 +0.01(+0.09%)
Feb 22, 2017 9.712 9.788 9.694 9.755 101,247 +0.02(+0.18%)
Feb 21, 2017 9.738 9.825 9.721 9.738 153,969 +0.02(+0.18%)
Feb 17, 2017 9.721 9.721 9.721 0 -0.10(-0.98%)
Feb 16, 2017 9.895 9.904 9.799 9.817 115,100 -0.01(-0.09%)
Feb 15, 2017 9.817 9.878 9.703 9.825 150,584 +0.01(+0.09%)
Feb 14, 2017 9.886 9.983 9.755 9.817 84,677 -0.03(-0.27%)
Feb 13, 2017 9.913 9.965 9.799 9.843 195,550 -0.03(-0.27%)
Feb 10, 2017 9.869 10.12 9.843 9.869 137,697 -0.05(-0.53%)
Feb 09, 2017 9.991 10.18 9.817 9.921 283,610 -0.10(-1.04%)
Feb 08, 2017 10.02 10.07 9.921 10.03 65,812 +0.02(+0.17%)
Feb 07, 2017 9.948 10.07 9.856 10.01 101,030 +0.10(+1.06%)
Feb 06, 2017 9.843 9.939 9.738 9.904 96,856 +0.08(+0.80%)
Feb 03, 2017 9.520 9.843 9.520 9.825 159,793 +0.31(+3.21%)
Feb 02, 2017 9.546 9.590 9.467 9.520 418,655 +0.02(+0.18%)
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.