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 (%)
Jul 31, 2015 6.516 6.637 6.516 6.566 584,212 +0.04(+0.62%)
Jul 30, 2015 6.590 6.607 6.383 6.526 738,858 -0.07(-1.13%)
Jul 29, 2015 6.397 6.675 6.367 6.600 717,975 +0.21(+3.34%)
Jul 28, 2015 6.356 6.471 6.201 6.387 815,254 +0.10(+1.67%)
Jul 27, 2015 6.302 6.370 6.238 6.282 378,973 -0.09(-1.49%)
Jul 24, 2015 6.353 6.404 6.295 6.377 637,684 +0.00(+0.00%)
Jul 23, 2015 6.681 6.681 6.367 6.377 441,242 -0.25(-3.78%)
Jul 22, 2015 6.736 6.742 6.560 6.627 457,474 -0.12(-1.71%)
Jul 21, 2015 6.543 6.766 6.543 6.742 716,737 +0.17(+2.63%)
Jul 20, 2015 6.471 6.607 6.451 6.570 648,164 +0.07(+1.04%)
Jul 17, 2015 6.837 6.837 6.438 6.502 1,661,272 -0.26(-3.81%)
Jul 16, 2015 6.722 6.868 6.705 6.759 1,063,069 +0.01(+0.15%)
Jul 15, 2015 7.342 7.342 6.702 6.749 3,207,521 -0.98(-12.63%)
Jul 14, 2015 7.450 7.746 7.450 7.724 654,770 +0.21(+2.75%)
Jul 13, 2015 7.393 7.542 7.362 7.518 689,381 +0.14(+1.93%)
Jul 10, 2015 7.379 7.474 7.362 7.376 394,836 +0.04(+0.60%)
Jul 09, 2015 7.399 7.426 7.311 7.332 458,614 +0.04(+0.51%)
Jul 08, 2015 7.447 7.470 7.264 7.294 508,563 -0.24(-3.15%)
Jul 07, 2015 7.545 7.559 7.376 7.531 624,744 +0.03(+0.41%)
Jul 06, 2015 7.406 7.569 7.399 7.501 436,431 +0.06(+0.82%)
Jul 02, 2015 7.379 7.440 7.440 7.440 677,112 +0.05(+0.64%)
Jul 01, 2015 7.396 7.596 7.332 7.393 8,912,849 +0.04(+0.60%)
Jun 30, 2015 7.460 7.619 7.342 7.349 3,397,555 +0.34(+4.83%)
Jun 29, 2015 7.010 7.149 6.973 7.010 491,944 -0.04(-0.62%)
Jun 26, 2015 7.145 7.186 6.952 7.054 1,817,105 -0.10(-1.47%)
Jun 25, 2015 7.084 7.220 7.030 7.159 561,893 +0.06(+0.81%)
Jun 24, 2015 7.200 7.247 6.915 7.101 786,111 -0.15(-2.06%)
Jun 23, 2015 7.437 7.437 7.237 7.250 418,025 -0.16(-2.19%)
Jun 22, 2015 7.450 7.484 7.399 7.413 220,520 -0.03(-0.36%)
Jun 19, 2015 7.450 7.470 7.410 7.440 623,601 -0.02(-0.32%)
Jun 18, 2015 7.349 7.535 7.342 7.464 415,430 +0.13(+1.71%)
Jun 17, 2015 7.535 7.535 7.335 7.338 371,664 -0.16(-2.17%)
Jun 16, 2015 7.589 7.682 7.494 7.501 461,133 -0.11(-1.47%)
Jun 15, 2015 7.779 7.794 7.599 7.613 374,555 -0.21(-2.64%)
Jun 12, 2015 7.945 7.968 7.802 7.819 197,224 -0.12(-1.51%)
Jun 11, 2015 7.912 7.997 7.753 7.940 309,388 +0.02(+0.21%)
Jun 10, 2015 7.818 8.055 7.703 7.923 448,121 +0.16(+2.09%)
Jun 09, 2015 7.794 7.906 7.699 7.760 364,788 -0.07(-0.86%)
Jun 08, 2015 7.983 8.058 7.747 7.828 655,808 -0.20(-2.53%)
Jun 05, 2015 7.868 8.065 7.820 8.031 397,279 +0.13(+1.58%)
Jun 04, 2015 7.872 8.027 7.858 7.906 251,247 -0.01(-0.13%)
Jun 03, 2015 7.693 7.933 7.649 7.916 425,448 +0.22(+2.90%)
Jun 02, 2015 7.567 7.709 7.438 7.693 437,243 +0.08(+1.11%)
Jun 01, 2015 7.726 7.726 7.368 7.608 421,667 -0.06(-0.84%)
May 29, 2015 7.584 7.699 7.375 7.672 679,616 +0.06(+0.80%)
May 28, 2015 7.594 7.682 7.507 7.611 214,438 +0.02(+0.22%)
May 27, 2015 7.368 7.605 7.368 7.594 184,555 +0.22(+2.98%)
May 26, 2015 7.479 7.479 7.307 7.375 288,622 -0.12(-1.62%)
May 22, 2015 7.699 7.496 7.496 7.496 189,486 -0.20(-2.55%)
May 21, 2015 7.686 7.720 7.588 7.693 411,885 +0.01(+0.09%)
May 20, 2015 7.618 7.696 7.503 7.686 407,581 +0.09(+1.16%)
May 19, 2015 7.608 7.645 7.550 7.598 219,126 -0.03(-0.44%)
May 18, 2015 7.463 7.662 7.452 7.632 185,468 +0.13(+1.76%)
May 15, 2015 7.662 7.662 7.486 7.500 208,381 -0.18(-2.33%)
May 14, 2015 7.622 7.696 7.554 7.679 161,089 +0.08(+1.11%)
May 13, 2015 7.659 7.659 7.479 7.594 189,163 -0.02(-0.31%)
May 12, 2015 7.706 7.740 7.591 7.618 196,557 -0.10(-1.31%)
May 11, 2015 7.635 7.794 7.628 7.720 210,539 +0.05(+0.62%)
May 08, 2015 7.737 7.787 7.662 7.672 157,240 +0.02(+0.31%)
May 07, 2015 7.581 7.743 7.492 7.649 179,911 +0.09(+1.25%)
May 06, 2015 7.500 7.753 7.446 7.554 216,779 +0.09(+1.27%)
May 05, 2015 7.591 7.638 7.422 7.459 205,262 -0.14(-1.78%)
May 04, 2015 7.544 7.659 7.540 7.594 270,953 +0.04(+0.54%)
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.