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 30, 2015 6.273 6.300 6.117 6.131 391,394 -0.11(-1.79%)
Nov 27, 2015 6.039 6.258 6.032 6.243 254,756 +0.19(+3.14%)
Nov 25, 2015 6.029 6.053 6.053 6.053 352,411 +0.01(+0.22%)
Nov 24, 2015 6.077 6.127 5.988 6.039 558,573 -0.09(-1.49%)
Nov 23, 2015 6.063 6.134 5.965 6.131 415,930 +0.11(+1.74%)
Nov 20, 2015 5.988 6.056 5.931 6.026 398,776 +0.07(+1.20%)
Nov 19, 2015 5.744 5.982 5.737 5.954 284,329 +0.22(+3.91%)
Nov 18, 2015 5.676 5.744 5.643 5.731 391,108 +0.09(+1.68%)
Nov 17, 2015 5.643 5.714 5.554 5.636 416,862 +0.00(+0.00%)
Nov 16, 2015 5.588 5.646 5.514 5.636 316,807 +0.05(+0.97%)
Nov 13, 2015 5.663 5.731 5.544 5.581 344,330 -0.12(-2.08%)
Nov 12, 2015 5.744 5.754 5.690 5.700 250,220 -0.10(-1.70%)
Nov 11, 2015 5.765 5.826 5.663 5.798 402,961 +0.02(+0.41%)
Nov 10, 2015 5.795 5.870 5.714 5.775 424,931 -0.04(-0.70%)
Nov 09, 2015 5.890 5.890 5.690 5.815 338,724 -0.09(-1.61%)
Nov 06, 2015 5.866 5.957 5.822 5.910 223,821 +0.01(+0.17%)
Nov 05, 2015 5.832 6.131 5.826 5.900 252,789 +0.15(+2.59%)
Nov 04, 2015 5.931 6.195 5.741 5.751 320,950 -0.15(-2.53%)
Nov 03, 2015 5.846 5.931 5.765 5.900 449,653 +0.05(+0.87%)
Nov 02, 2015 5.565 5.873 5.565 5.849 498,796 +0.29(+5.25%)
Oct 30, 2015 5.571 5.836 5.490 5.558 544,070 -0.02(-0.30%)
Oct 29, 2015 5.171 5.588 4.958 5.575 500,949 +0.40(+7.80%)
Oct 28, 2015 5.317 5.476 5.049 5.171 864,761 -0.15(-2.80%)
Oct 27, 2015 5.673 5.676 5.266 5.320 553,899 -0.43(-7.43%)
Oct 26, 2015 5.748 5.846 5.666 5.748 483,012 -0.03(-0.53%)
Oct 23, 2015 5.687 5.795 5.663 5.778 238,513 +0.13(+2.22%)
Oct 22, 2015 5.771 5.883 5.605 5.653 339,420 -0.08(-1.48%)
Oct 21, 2015 5.632 5.860 5.598 5.737 579,393 +0.08(+1.50%)
Oct 20, 2015 5.581 5.710 5.503 5.653 790,592 +0.00(+0.06%)
Oct 19, 2015 5.782 5.893 5.561 5.649 685,391 -0.19(-3.20%)
Oct 16, 2015 5.951 5.951 5.782 5.836 305,415 -0.09(-1.54%)
Oct 15, 2015 5.853 5.931 5.769 5.927 279,743 +0.11(+1.81%)
Oct 14, 2015 5.802 5.886 5.802 5.822 236,552 +0.00(+0.06%)
Oct 13, 2015 5.934 6.073 5.795 5.819 367,917 -0.13(-2.22%)
Oct 12, 2015 5.893 5.975 5.809 5.951 215,672 +0.05(+0.80%)
Oct 09, 2015 5.893 5.978 5.863 5.904 212,532 +0.05(+0.87%)
Oct 08, 2015 5.754 5.863 5.632 5.853 318,535 +0.06(+1.11%)
Oct 07, 2015 5.771 5.822 5.649 5.788 1,427,295 +0.06(+1.01%)
Oct 06, 2015 5.758 5.785 5.663 5.731 303,457 -0.03(-0.47%)
Oct 05, 2015 5.595 5.767 5.595 5.758 344,743 +0.23(+4.11%)
Oct 02, 2015 5.398 5.531 5.378 5.531 197,500 +0.07(+1.30%)
Oct 01, 2015 5.480 5.510 5.361 5.459 318,025 -0.02(-0.43%)
Sep 30, 2015 5.629 5.690 5.466 5.483 308,143 -0.09(-1.70%)
Sep 29, 2015 5.473 5.605 5.442 5.578 163,852 +0.10(+1.86%)
Sep 28, 2015 5.592 5.639 5.422 5.476 619,878 -0.17(-3.00%)
Sep 25, 2015 5.761 5.761 5.585 5.646 607,147 -0.07(-1.25%)
Sep 24, 2015 5.856 5.856 5.656 5.717 516,779 -0.22(-3.66%)
Sep 23, 2015 5.992 6.070 5.866 5.934 575,577 -0.07(-1.24%)
Sep 22, 2015 6.138 6.138 5.954 6.009 418,871 -0.19(-3.06%)
Sep 21, 2015 6.168 6.256 6.110 6.199 233,611 +0.07(+1.11%)
Sep 18, 2015 6.358 6.436 6.049 6.131 1,009,034 -0.35(-5.34%)
Sep 17, 2015 6.439 6.575 6.439 6.477 326,837 +0.01(+0.21%)
Sep 16, 2015 6.314 6.561 6.314 6.463 344,531 +0.12(+1.93%)
Sep 15, 2015 6.311 6.426 6.182 6.341 481,048 +0.03(+0.43%)
Sep 14, 2015 6.409 6.409 6.260 6.314 174,710 -0.09(-1.40%)
Sep 11, 2015 6.204 6.505 6.204 6.404 334,994 +0.14(+2.27%)
Sep 10, 2015 6.346 6.434 6.234 6.262 323,236 -0.05(-0.75%)
Sep 09, 2015 6.448 6.448 6.231 6.309 333,293 -0.06(-0.90%)
Sep 08, 2015 6.367 6.475 6.299 6.367 440,329 +0.09(+1.51%)
Sep 04, 2015 6.224 6.272 6.272 6.272 305,335 -0.01(-0.22%)
Sep 03, 2015 6.289 6.394 6.243 6.285 574,567 +0.00(+0.05%)
Sep 02, 2015 6.218 6.400 6.163 6.282 600,140 +0.13(+2.09%)
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.