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 (%)
May 31, 2016 6.802 6.829 6.708 6.740 279,709 -0.00(-0.05%)
May 27, 2016 6.652 6.744 6.744 6.744 588,688 +0.10(+1.48%)
May 26, 2016 6.734 6.778 6.628 6.645 947,703 -0.09(-1.36%)
May 25, 2016 6.632 6.764 6.625 6.737 342,668 +0.11(+1.69%)
May 24, 2016 6.410 6.640 6.407 6.625 564,688 +0.24(+3.78%)
May 23, 2016 6.543 6.550 6.383 6.383 611,436 -0.14(-2.14%)
May 20, 2016 6.455 6.553 6.325 6.523 278,047 +0.11(+1.75%)
May 19, 2016 6.247 6.427 6.247 6.410 358,914 +0.14(+2.22%)
May 18, 2016 6.285 6.332 6.183 6.271 337,069 -0.03(-0.43%)
May 17, 2016 6.261 6.492 6.179 6.298 401,016 +0.02(+0.27%)
May 16, 2016 6.223 6.349 6.203 6.281 389,692 +0.09(+1.37%)
May 13, 2016 6.305 6.322 6.159 6.196 289,577 -0.13(-2.04%)
May 12, 2016 6.353 6.475 6.264 6.325 380,989 -0.01(-0.21%)
May 11, 2016 6.346 6.393 6.308 6.339 281,203 -0.01(-0.16%)
May 10, 2016 6.302 6.407 6.291 6.349 318,112 +0.06(+0.97%)
May 09, 2016 6.288 6.393 6.240 6.288 234,628 -0.02(-0.27%)
May 06, 2016 6.203 6.319 6.200 6.305 380,886 +0.06(+0.98%)
May 05, 2016 6.227 6.288 6.213 6.244 266,768 +0.01(+0.22%)
May 04, 2016 6.295 6.461 6.230 6.230 293,156 -0.13(-1.98%)
May 03, 2016 6.312 6.431 6.247 6.356 238,189 -0.04(-0.64%)
May 02, 2016 6.349 6.465 6.336 6.397 284,002 +0.05(+0.80%)
Apr 29, 2016 6.536 6.570 6.285 6.346 240,021 -0.18(-2.76%)
Apr 28, 2016 6.536 6.591 6.475 6.526 557,292 -0.04(-0.62%)
Apr 27, 2016 6.455 6.618 6.407 6.567 643,149 +0.11(+1.74%)
Apr 26, 2016 6.308 6.502 6.261 6.455 688,903 +0.11(+1.77%)
Apr 25, 2016 6.499 6.546 6.268 6.342 416,339 -0.22(-3.42%)
Apr 22, 2016 6.322 6.958 6.322 6.567 1,535,730 +0.25(+3.98%)
Apr 21, 2016 6.332 6.373 6.138 6.315 737,569 -0.07(-1.17%)
Apr 20, 2016 6.380 6.410 6.315 6.390 194,870 +0.02(+0.37%)
Apr 19, 2016 6.325 6.506 6.325 6.366 448,764 +0.06(+1.03%)
Apr 18, 2016 6.237 6.312 6.108 6.302 416,328 +0.06(+1.04%)
Apr 15, 2016 6.108 6.244 5.916 6.237 311,255 +0.10(+1.66%)
Apr 14, 2016 6.064 6.172 6.026 6.135 277,383 +0.03(+0.56%)
Apr 13, 2016 5.917 6.121 5.904 6.101 267,756 +0.23(+4.00%)
Apr 12, 2016 5.866 5.894 5.798 5.866 362,410 +0.01(+0.12%)
Apr 11, 2016 5.877 5.982 5.810 5.860 346,252 -0.00(-0.06%)
Apr 08, 2016 5.832 5.931 5.790 5.863 337,904 +0.03(+0.52%)
Apr 07, 2016 5.985 5.992 5.747 5.832 1,579,020 -0.38(-6.08%)
Apr 06, 2016 6.203 6.220 6.038 6.210 209,090 +0.02(+0.27%)
Apr 05, 2016 6.278 6.308 6.169 6.193 269,194 -0.12(-1.83%)
Apr 04, 2016 6.329 6.414 6.278 6.308 270,437 -0.04(-0.59%)
Apr 01, 2016 6.308 6.376 6.150 6.346 194,481 -0.02(-0.32%)
Mar 31, 2016 6.387 6.410 6.264 6.366 354,545 -0.05(-0.74%)
Mar 30, 2016 6.176 6.472 6.172 6.414 344,097 +0.24(+3.97%)
Mar 29, 2016 6.064 6.217 6.019 6.169 317,659 +0.08(+1.34%)
Mar 28, 2016 6.302 6.407 5.985 6.087 292,776 -0.17(-2.72%)
Mar 24, 2016 6.121 6.257 6.257 6.257 267,879 +0.10(+1.66%)
Mar 23, 2016 6.108 6.240 6.074 6.155 306,547 +0.00(+0.00%)
Mar 22, 2016 6.254 6.291 6.142 6.155 169,828 -0.15(-2.32%)
Mar 21, 2016 6.359 6.461 6.295 6.302 553,408 -0.04(-0.70%)
Mar 18, 2016 6.315 6.424 6.271 6.346 634,613 +0.07(+1.14%)
Mar 17, 2016 6.115 6.308 6.108 6.274 1,011,420 +0.15(+2.44%)
Mar 16, 2016 6.077 6.155 5.931 6.125 176,186 +0.02(+0.28%)
Mar 15, 2016 6.084 6.152 6.009 6.108 298,702 +0.02(+0.28%)
Mar 14, 2016 6.087 6.188 6.065 6.091 393,712 -0.03(-0.44%)
Mar 11, 2016 6.070 6.125 5.953 6.118 463,261 +0.07(+1.21%)
Mar 10, 2016 5.902 6.103 5.875 6.045 410,479 +0.15(+2.48%)
Mar 09, 2016 5.702 5.929 5.675 5.899 328,971 +0.24(+4.20%)
Mar 08, 2016 5.654 5.695 5.627 5.661 508,356 -0.03(-0.60%)
Mar 07, 2016 5.569 5.780 5.519 5.695 449,389 +0.08(+1.45%)
Mar 04, 2016 5.549 5.649 5.491 5.614 943,034 +0.09(+1.60%)
Mar 03, 2016 5.546 5.613 5.461 5.525 272,281 -0.02(-0.43%)
Mar 02, 2016 5.627 5.661 5.454 5.549 296,566 -0.07(-1.27%)
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.