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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.192 2.230 2.164 2.230 675,738 +0.06(+3.00%)
Jan 28, 2005 2.156 2.180 2.148 2.165 482,703 +0.04(+1.72%)
Jan 27, 2005 2.144 2.203 2.126 2.128 1,170,312 +0.02(+1.16%)
Jan 26, 2005 2.072 2.130 2.059 2.104 294,533 +0.03(+1.59%)
Jan 25, 2005 2.030 2.071 1.935 2.071 1,076,451 +0.09(+4.66%)
Jan 24, 2005 1.903 2.061 1.903 1.978 240,689 +0.06(+3.24%)
Jan 21, 2005 1.889 1.955 1.889 1.916 125,571 -0.00(-0.10%)
Jan 20, 2005 1.968 1.968 1.886 1.918 466,497 -0.09(-4.54%)
Jan 19, 2005 2.088 2.088 1.975 2.010 198,588 -0.04(-1.84%)
Jan 18, 2005 1.989 2.086 1.966 2.047 555,783 +0.07(+3.57%)
Jan 14, 2005 1.985 2.022 1.962 1.977 194,905 -0.00(-0.09%)
Jan 13, 2005 2.024 2.032 1.949 1.978 295,220 -0.06(-3.04%)
Jan 12, 2005 2.065 2.065 2.013 2.041 393,119 +0.01(+0.46%)
Jan 11, 2005 2.094 2.131 2.022 2.031 188,764 -0.02(-1.14%)
Jan 10, 2005 2.144 2.195 2.052 2.055 155,525 -0.11(-4.88%)
Jan 07, 2005 2.141 2.197 2.118 2.160 262,745 +0.03(+1.55%)
Jan 06, 2005 2.053 2.171 2.051 2.127 287,181 +0.11(+5.36%)
Jan 05, 2005 1.968 2.052 1.968 2.019 391,051 -0.02(-0.74%)
Jan 04, 2005 2.101 2.117 2.002 2.034 388,982 -0.07(-3.22%)
Jan 03, 2005 2.109 2.259 2.101 2.102 552,731 -0.04(-1.76%)
Dec 31, 2004 2.156 2.199 2.139 2.139 65,870 -0.05(-2.36%)
Dec 30, 2004 2.197 2.208 2.171 2.191 38,955 -0.01(-0.26%)
Dec 29, 2004 2.186 2.216 2.170 2.197 63,037 -0.01(-0.26%)
Dec 28, 2004 2.134 2.210 2.118 2.203 175,654 +0.09(+4.09%)
Dec 27, 2004 2.142 2.142 2.056 2.116 147,323 -0.01(-0.31%)
Dec 23, 2004 2.176 2.176 2.005 2.122 768,488 -0.01(-0.35%)
Dec 22, 2004 2.144 2.165 2.117 2.130 238,691 -0.01(-0.66%)
Dec 21, 2004 2.155 2.155 2.137 2.144 159,364 +0.01(+0.64%)
Dec 20, 2004 2.121 2.153 2.121 2.131 53,121 -0.02(-1.15%)
Dec 17, 2004 2.138 2.155 2.121 2.155 149,448 -0.01(-0.26%)
Dec 16, 2004 2.113 2.188 2.113 2.161 335,018 +0.06(+2.78%)
Dec 15, 2004 2.027 2.122 2.006 2.103 232,317 +0.09(+4.29%)
Dec 14, 2004 1.941 2.024 1.930 2.016 1,223,207 +0.08(+4.39%)
Dec 13, 2004 1.988 1.999 1.927 1.931 360,516 -0.04(-2.10%)
Dec 10, 2004 1.966 1.997 1.955 1.973 199,736 -0.00(-0.19%)
Dec 09, 2004 2.002 2.002 1.954 1.977 325,102 -0.05(-2.32%)
Dec 08, 2004 2.006 2.029 2.006 2.024 89,952 +0.02(+1.18%)
Dec 07, 2004 2.020 2.042 2.000 2.000 99,868 -0.05(-2.25%)
Dec 06, 2004 2.054 2.058 2.005 2.046 759,281 -0.01(-0.32%)
Dec 03, 2004 2.073 2.160 2.053 2.053 112,617 -0.10(-4.47%)
Dec 02, 2004 2.110 2.149 2.106 2.149 195,486 +0.00(+0.13%)
Dec 01, 2004 2.032 2.146 2.032 2.146 302,437 +0.08(+3.87%)
Nov 30, 2004 2.065 2.118 2.034 2.066 89,952 -0.06(-2.96%)
Nov 29, 2004 2.129 2.130 2.058 2.129 165,030 +0.00(+0.09%)
Nov 26, 2004 2.160 2.163 2.107 2.127 55,246 -0.03(-1.48%)
Nov 24, 2004 2.165 2.165 2.148 2.159 65,162 -0.01(-0.26%)
Nov 23, 2004 2.078 2.165 2.078 2.165 337,143 +0.05(+2.27%)
Nov 22, 2004 2.058 2.147 2.047 2.117 202,569 +0.05(+2.46%)
Nov 19, 2004 2.166 2.201 2.050 2.066 335,018 -0.12(-5.67%)
Nov 18, 2004 2.208 2.223 2.175 2.190 264,190 +0.01(+0.56%)
Nov 17, 2004 2.246 2.246 2.169 2.178 431,345 +0.00(+0.00%)
Nov 16, 2004 2.189 2.194 2.133 2.178 1,030,554 -0.02(-0.94%)
Nov 15, 2004 2.187 2.248 2.128 2.199 1,507,229 +0.06(+2.68%)
Nov 12, 2004 2.083 2.179 2.055 2.141 524,838 +0.06(+2.99%)
Nov 11, 2004 2.047 2.087 1.984 2.079 1,095,716 +0.06(+2.89%)
Nov 10, 2004 1.820 2.057 1.820 2.021 981,682 +0.14(+7.40%)
Nov 09, 2004 1.713 1.899 1.712 1.882 1,141,754 +0.16(+9.18%)
Nov 08, 2004 1.737 1.754 1.710 1.723 175,654 -0.03(-1.82%)
Nov 05, 2004 1.761 1.787 1.738 1.755 227,359 -0.00(-0.16%)
Nov 04, 2004 1.788 1.788 1.752 1.758 135,990 -0.03(-1.68%)
Nov 03, 2004 1.776 1.793 1.748 1.788 383,890 +0.03(+1.99%)
Nov 02, 2004 1.756 1.783 1.734 1.754 111,200 +0.01(+0.70%)
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.