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 (%)
Oct 30, 2009 3.752 3.782 3.705 3.714 776,439 -0.03(-0.68%)
Oct 29, 2009 3.822 3.822 3.714 3.739 924,678 -0.06(-1.56%)
Oct 28, 2009 3.822 3.854 3.775 3.798 704,665 -0.01(-0.33%)
Oct 27, 2009 3.902 3.940 3.790 3.811 908,927 -0.07(-1.80%)
Oct 26, 2009 3.898 3.949 3.837 3.881 844,549 +0.00(+0.11%)
Oct 23, 2009 3.875 3.896 3.824 3.877 1,120,013 +0.04(+1.16%)
Oct 22, 2009 3.820 3.849 3.790 3.832 1,461,439 +0.01(+0.39%)
Oct 21, 2009 3.743 3.854 3.642 3.818 3,289,268 -0.14(-3.53%)
Oct 20, 2009 3.906 3.970 3.881 3.957 684,753 +0.04(+0.92%)
Oct 19, 2009 3.906 3.987 3.877 3.921 1,472,301 +0.02(+0.54%)
Oct 16, 2009 3.892 3.918 3.826 3.900 655,462 +0.00(+0.00%)
Oct 15, 2009 3.883 3.917 3.875 3.900 556,426 +0.00(+0.11%)
Oct 14, 2009 3.824 3.906 3.824 3.896 459,205 +0.11(+2.79%)
Oct 13, 2009 3.841 3.841 3.716 3.790 576,489 -0.07(-1.70%)
Oct 12, 2009 3.923 3.930 3.830 3.856 653,639 -0.01(-0.33%)
Oct 09, 2009 3.820 3.892 3.788 3.868 383,988 +0.04(+1.05%)
Oct 08, 2009 3.824 3.875 3.803 3.828 717,086 +0.03(+0.72%)
Oct 07, 2009 3.784 3.807 3.727 3.801 570,638 +0.01(+0.39%)
Oct 06, 2009 3.758 3.826 3.718 3.786 1,301,936 +0.04(+1.07%)
Oct 05, 2009 3.688 3.756 3.674 3.746 935,753 +0.07(+1.84%)
Oct 02, 2009 3.703 3.716 3.627 3.678 1,572,668 +0.08(+2.18%)
Oct 01, 2009 3.606 3.652 3.594 3.599 619,657 -0.01(-0.35%)
Sep 30, 2009 3.553 3.661 3.532 3.612 644,500 +0.07(+2.03%)
Sep 29, 2009 3.534 3.597 3.494 3.540 757,836 -0.03(-0.77%)
Sep 28, 2009 3.631 3.652 3.545 3.568 501,829 -0.04(-1.12%)
Sep 25, 2009 3.635 3.635 3.549 3.608 667,571 -0.05(-1.33%)
Sep 24, 2009 3.691 3.712 3.606 3.657 462,431 -0.06(-1.54%)
Sep 23, 2009 3.714 3.750 3.676 3.714 654,985 +0.02(+0.57%)
Sep 22, 2009 3.769 3.769 3.693 3.693 463,130 -0.06(-1.69%)
Sep 21, 2009 3.674 3.756 3.646 3.756 552,653 +0.07(+1.90%)
Sep 18, 2009 3.756 3.775 3.686 3.686 555,869 -0.07(-1.80%)
Sep 17, 2009 3.722 3.769 3.676 3.754 335,478 +0.03(+0.74%)
Sep 16, 2009 3.737 3.737 3.680 3.727 273,008 +0.01(+0.28%)
Sep 15, 2009 3.714 3.739 3.697 3.716 226,851 -0.01(-0.40%)
Sep 14, 2009 3.718 3.752 3.680 3.731 377,385 +0.04(+1.09%)
Sep 11, 2009 3.659 3.767 3.631 3.691 1,022,698 +0.04(+1.16%)
Sep 10, 2009 3.633 3.671 3.599 3.648 823,980 +0.01(+0.41%)
Sep 09, 2009 3.650 3.674 3.608 3.633 576,896 -0.04(-0.98%)
Sep 08, 2009 3.652 3.697 3.530 3.669 924,933 +0.03(+0.87%)
Sep 04, 2009 3.536 3.642 3.508 3.638 545,077 +0.09(+2.44%)
Sep 03, 2009 3.542 3.551 3.490 3.551 367,849 +0.03(+0.96%)
Sep 02, 2009 3.570 3.583 3.487 3.517 1,380,148 -0.03(-0.78%)
Sep 01, 2009 3.544 3.610 3.496 3.544 1,066,229 -0.05(-1.30%)
Aug 31, 2009 3.595 3.619 3.551 3.591 689,684 -0.01(-0.41%)
Aug 28, 2009 3.627 3.627 3.576 3.606 507,842 -0.01(-0.23%)
Aug 27, 2009 3.619 3.647 3.455 3.614 701,883 +0.01(+0.35%)
Aug 26, 2009 3.684 3.710 3.561 3.602 1,311,382 -0.08(-2.13%)
Aug 25, 2009 3.710 3.731 3.616 3.680 562,727 -0.00(-0.06%)
Aug 24, 2009 3.678 3.739 3.655 3.682 549,644 -0.03(-0.91%)
Aug 21, 2009 3.737 3.748 3.693 3.716 529,520 +0.02(+0.52%)
Aug 20, 2009 3.678 3.729 3.678 3.697 409,293 +0.01(+0.29%)
Aug 19, 2009 3.674 3.737 3.648 3.686 1,155,591 -0.03(-0.80%)
Aug 18, 2009 3.712 3.765 3.680 3.716 395,394 +0.00(+0.11%)
Aug 17, 2009 3.682 3.750 3.652 3.712 1,435,311 -0.03(-0.74%)
Aug 14, 2009 3.741 3.811 3.676 3.739 824,627 -0.02(-0.51%)
Aug 13, 2009 3.769 3.788 3.714 3.758 297,841 +0.02(+0.51%)
Aug 12, 2009 3.718 3.798 3.688 3.739 473,336 +0.00(+0.06%)
Aug 11, 2009 3.714 3.756 3.682 3.737 332,904 -0.00(-0.11%)
Aug 10, 2009 3.674 3.756 3.674 3.741 483,212 +0.04(+0.97%)
Aug 07, 2009 3.686 3.813 3.655 3.705 837,880 +0.04(+1.21%)
Aug 06, 2009 3.691 3.760 3.646 3.661 584,278 -0.03(-0.69%)
Aug 05, 2009 3.773 3.796 3.680 3.686 423,826 -0.10(-2.74%)
Aug 04, 2009 3.629 3.798 3.600 3.790 1,504,153 +0.11(+2.93%)
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.