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, 2016 8.507 8.609 8.264 8.303 214,048 -0.10(-1.22%)
Nov 29, 2016 8.320 8.558 8.314 8.405 244,209 +0.09(+1.02%)
Nov 28, 2016 8.251 8.337 8.132 8.320 322,736 +0.05(+0.62%)
Nov 25, 2016 8.200 8.320 8.166 8.268 97,502 +0.12(+1.46%)
Nov 23, 2016 8.149 8.149 8.149 0 +0.15(+1.92%)
Nov 22, 2016 8.115 8.115 7.944 7.996 414,434 -0.12(-1.47%)
Nov 21, 2016 8.149 8.166 7.996 8.115 364,808 +0.07(+0.85%)
Nov 18, 2016 8.132 8.166 7.996 8.047 375,885 -0.10(-1.26%)
Nov 17, 2016 8.030 8.183 8.030 8.149 344,504 +0.19(+2.36%)
Nov 16, 2016 7.944 8.149 7.825 7.962 704,209 +0.02(+0.21%)
Nov 15, 2016 7.774 7.979 7.774 7.944 300,458 +0.09(+1.08%)
Nov 14, 2016 7.552 8.013 7.467 7.859 447,881 +0.41(+5.49%)
Nov 11, 2016 7.672 8.183 7.143 7.450 1,139,003 -0.19(-2.46%)
Nov 10, 2016 7.280 7.663 7.092 7.638 1,084,012 +0.41(+5.66%)
Nov 09, 2016 7.126 7.271 7.118 7.228 493,255 +0.07(+0.95%)
Nov 08, 2016 6.956 7.228 6.853 7.160 196,060 +0.24(+3.45%)
Nov 07, 2016 6.990 7.126 6.888 6.922 369,835 +0.05(+0.74%)
Nov 04, 2016 6.922 6.973 6.853 6.870 261,413 -0.03(-0.49%)
Nov 03, 2016 6.870 6.956 6.836 6.905 168,025 +0.10(+1.50%)
Nov 02, 2016 6.888 7.058 6.785 6.802 151,373 -0.10(-1.48%)
Nov 01, 2016 7.058 7.058 6.888 6.905 251,283 -0.09(-1.22%)
Oct 31, 2016 6.819 7.041 6.734 6.990 324,824 +0.17(+2.50%)
Oct 28, 2016 6.870 6.973 6.785 6.819 236,924 -0.09(-1.23%)
Oct 27, 2016 6.939 6.956 6.888 6.905 163,649 +0.00(+0.00%)
Oct 26, 2016 6.836 7.024 6.836 6.905 255,392 +0.03(+0.50%)
Oct 25, 2016 6.973 7.041 6.819 6.870 333,347 -0.12(-1.71%)
Oct 24, 2016 6.888 7.126 6.888 6.990 185,564 +0.14(+1.99%)
Oct 21, 2016 6.649 7.041 6.649 6.853 310,676 +0.17(+2.55%)
Oct 20, 2016 6.632 6.768 6.581 6.683 75,491 +0.02(+0.26%)
Oct 19, 2016 6.683 6.785 6.615 6.666 267,862 +0.00(+0.00%)
Oct 18, 2016 6.683 6.734 6.581 6.666 136,837 +0.07(+1.03%)
Oct 17, 2016 6.666 6.734 6.376 6.598 146,894 -0.12(-1.78%)
Oct 14, 2016 6.905 6.939 6.683 6.717 105,702 -0.20(-2.96%)
Oct 13, 2016 6.973 6.973 6.819 6.922 258,982 -0.07(-0.98%)
Oct 12, 2016 7.041 7.058 6.922 6.990 127,030 +0.00(+0.00%)
Oct 11, 2016 7.160 7.160 6.939 6.990 173,697 -0.10(-1.44%)
Oct 10, 2016 7.126 7.554 6.751 7.092 114,756 +0.03(+0.39%)
Oct 07, 2016 7.065 7.113 6.976 7.065 153,505 -0.02(-0.24%)
Oct 06, 2016 7.113 7.177 7.061 7.082 153,220 -0.08(-1.10%)
Oct 05, 2016 7.181 7.239 7.119 7.160 248,415 +0.00(+0.05%)
Oct 04, 2016 7.232 7.295 7.147 7.157 153,772 -0.08(-1.04%)
Oct 03, 2016 7.116 7.256 7.102 7.232 530,027 +0.07(+1.00%)
Sep 30, 2016 7.136 7.232 7.130 7.160 323,000 +0.03(+0.43%)
Sep 29, 2016 7.143 7.180 7.065 7.130 158,740 -0.01(-0.10%)
Sep 28, 2016 7.085 7.136 7.017 7.136 203,038 +0.07(+1.01%)
Sep 27, 2016 7.235 7.235 7.058 7.065 345,847 -0.18(-2.54%)
Sep 26, 2016 7.256 7.363 7.242 7.249 146,780 -0.07(-0.93%)
Sep 23, 2016 7.365 7.423 7.276 7.317 131,503 -0.08(-1.01%)
Sep 22, 2016 7.406 7.430 7.331 7.392 179,044 +0.05(+0.70%)
Sep 21, 2016 7.365 7.416 7.293 7.341 156,162 +0.02(+0.23%)
Sep 20, 2016 7.409 7.423 7.317 7.324 120,012 -0.08(-1.06%)
Sep 19, 2016 7.413 7.515 7.358 7.402 83,565 +0.04(+0.51%)
Sep 16, 2016 7.382 7.511 7.312 7.365 338,471 -0.00(-0.05%)
Sep 15, 2016 7.266 7.382 7.191 7.368 202,246 +0.12(+1.69%)
Sep 14, 2016 7.290 7.314 7.242 7.246 123,068 -0.03(-0.42%)
Sep 13, 2016 7.324 7.365 7.259 7.276 241,731 -0.13(-1.75%)
Sep 12, 2016 7.276 7.419 7.259 7.406 203,742 +0.12(+1.59%)
Sep 09, 2016 7.505 7.505 7.283 7.290 251,990 -0.24(-3.24%)
Sep 08, 2016 7.527 7.557 7.414 7.534 229,593 -0.03(-0.36%)
Sep 07, 2016 7.506 7.585 7.483 7.561 200,123 +0.08(+1.05%)
Sep 06, 2016 7.527 7.581 7.472 7.483 159,348 -0.05(-0.72%)
Sep 02, 2016 7.462 7.537 7.537 7.537 197,310 +0.07(+0.91%)
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.