Skip to main content
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 31, 2003 1.101 1.127 1.086 1.089 169,988 -0.03(-2.69%)
Oct 30, 2003 1.076 1.150 1.061 1.119 246,483 +0.04(+4.08%)
Oct 29, 2003 1.005 1.127 1.005 1.076 744,123 +0.07(+7.44%)
Oct 28, 2003 1.000 1.004 0.9965 1.001 355,913 +0.00(+0.25%)
Oct 27, 2003 1.009 1.021 0.9986 0.9986 269,856 -0.01(-1.40%)
Oct 24, 2003 1.012 1.016 1.010 1.013 815,943 -0.00(-0.08%)
Oct 23, 2003 1.004 1.014 1.004 1.014 786,195 +0.00(+0.33%)
Oct 22, 2003 1.004 1.010 0.9944 1.010 319,790 +0.01(+0.62%)
Oct 21, 2003 1.001 1.017 1.001 1.004 1,213,610 +0.00(+0.29%)
Oct 20, 2003 1.031 1.031 0.9919 1.001 1,038,023 -0.03(-2.45%)
Oct 17, 2003 1.087 1.092 1.013 1.026 769,728 -0.06(-5.22%)
Oct 16, 2003 1.153 1.138 1.083 1.083 298,010 -0.07(-6.10%)
Oct 15, 2003 1.153 1.153 1.142 1.153 25,710 +0.00(+0.04%)
Oct 14, 2003 1.159 1.171 1.151 1.153 109,005 -0.02(-1.61%)
Oct 13, 2003 1.157 1.178 1.140 1.171 690,960 +0.02(+1.63%)
Oct 10, 2003 1.144 1.171 1.144 1.153 403,722 +0.00(+0.17%)
Oct 09, 2003 1.099 1.183 1.099 1.151 857,378 +0.02(+2.20%)
Oct 08, 2003 1.113 1.134 1.104 1.126 681,355 +0.01(+1.17%)
Oct 07, 2003 1.071 1.114 1.069 1.113 212,485 +0.04(+3.34%)
Oct 06, 2003 1.084 1.086 1.067 1.077 361,331 -0.01(-0.46%)
Oct 03, 2003 1.067 1.098 1.067 1.082 214,121 +0.00(+0.19%)
Oct 02, 2003 1.069 1.121 1.069 1.080 297,617 -0.01(-0.54%)
Oct 01, 2003 1.104 1.140 1.067 1.086 865,357 -0.00(-0.35%)
Sep 30, 2003 1.042 1.094 1.038 1.089 315,115 +0.04(+4.16%)
Sep 29, 2003 1.013 1.075 1.013 1.046 283,073 +0.04(+3.73%)
Sep 26, 2003 0.9831 1.014 0.9747 1.008 484,997 +0.02(+2.47%)
Sep 25, 2003 1.002 1.014 0.9814 0.9839 527,059 -0.02(-1.71%)
Sep 24, 2003 1.006 1.004 0.9914 1.001 586,077 -0.01(-0.54%)
Sep 23, 2003 1.002 1.006 0.9998 1.006 1,436,401 +0.01(+0.67%)
Sep 22, 2003 1.007 1.008 0.9935 0.9998 2,955,247 +0.01(+0.59%)
Sep 19, 2003 0.9977 1.008 0.9940 0.9940 11,686 -0.01(-0.79%)
Sep 18, 2003 1.030 1.030 0.9998 1.002 588,584 -0.01(-1.44%)
Sep 17, 2003 1.005 1.021 1.004 1.017 578,831 +0.01(+0.62%)
Sep 16, 2003 1.030 1.052 1.005 1.010 503,303 -0.01(-1.15%)
Sep 15, 2003 1.004 1.054 0.9940 1.022 681,015 +0.01(+1.29%)
Sep 12, 2003 1.014 1.017 1.008 1.009 26,560 -0.00(-0.37%)
Sep 11, 2003 1.011 1.024 0.9893 1.013 118,991 +0.01(+0.88%)
Sep 10, 2003 1.032 1.045 0.9935 1.004 773,446 -0.04(-3.61%)
Sep 09, 2003 1.023 1.050 1.023 1.042 296,417 +0.02(+1.72%)
Sep 08, 2003 1.005 1.052 1.005 1.024 326,165 -0.00(-0.08%)
Sep 05, 2003 1.017 1.032 1.004 1.025 190,174 +0.01(+0.78%)
Sep 04, 2003 1.004 1.061 1.004 1.017 439,844 +0.00(+0.25%)
Sep 03, 2003 1.024 1.024 1.004 1.014 271,981 -0.01(-0.65%)
Sep 02, 2003 0.9986 1.023 0.9873 1.021 775,571 +0.03(+2.78%)
Aug 29, 2003 0.9931 0.9935 0.9852 0.9935 521,651 +0.01(+0.63%)
Aug 28, 2003 0.9931 0.9935 0.9726 0.9873 206,110 -0.00(-0.21%)
Aug 27, 2003 0.9718 0.9893 0.9684 0.9893 877,564 +0.02(+2.16%)
Aug 26, 2003 0.9622 0.9831 0.9517 0.9684 605,583 -0.01(-0.94%)
Aug 25, 2003 0.9458 1.002 0.9458 0.9776 973,183 +0.03(+2.86%)
Aug 22, 2003 0.9400 0.9550 0.9400 0.9504 324,040 -0.00(-0.13%)
Aug 21, 2003 0.9425 0.9525 0.9412 0.9517 630,019 -0.00(-0.05%)
Aug 20, 2003 0.9371 0.9521 0.9316 0.9521 625,769 +0.01(+1.20%)
Aug 19, 2003 0.9534 0.9643 0.9249 0.9408 1,517,145 -0.02(-1.66%)
Aug 18, 2003 0.9350 0.9705 0.9350 0.9567 3,175,594 +0.03(+3.02%)
Aug 15, 2003 0.8952 0.9371 0.8890 0.9287 14,837,855 +0.05(+5.97%)
Aug 14, 2003 0.8768 0.8827 0.8580 0.8764 267,731 +0.01(+0.72%)
Aug 13, 2003 0.8241 0.8701 0.8241 0.8701 239,046 +0.05(+5.69%)
Aug 12, 2003 0.8032 0.8576 0.8032 0.8233 184,862 +0.02(+2.50%)
Aug 11, 2003 0.8070 0.8095 0.8032 0.8032 52,058 +0.01(+1.00%)
Aug 08, 2003 0.8111 0.8325 0.7886 0.7952 316,603 -0.01(-1.35%)
Aug 07, 2003 0.8015 0.8090 0.8015 0.8061 135,990 +0.00(+0.10%)
Aug 06, 2003 0.8036 0.8279 0.7948 0.8053 177,425 +0.00(+0.16%)
Aug 05, 2003 0.8032 0.8116 0.8032 0.8040 113,679 +0.00(+0.10%)
Aug 04, 2003 0.8040 0.8053 0.7990 0.8032 268,794 +0.00(+0.26%)
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.