Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

17.52 -0.36 (-2.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 23, 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 30, 2015 5.592 5.857 5.510 5.578 542,100 -0.02(-0.30%)
Oct 29, 2015 5.190 5.609 4.976 5.595 499,135 +0.40(+7.80%)
Oct 28, 2015 5.336 5.496 5.067 5.190 861,630 -0.15(-2.80%)
Oct 27, 2015 5.694 5.697 5.285 5.340 551,893 -0.43(-7.43%)
Oct 26, 2015 5.769 5.867 5.687 5.769 481,264 -0.03(-0.53%)
Oct 23, 2015 5.707 5.816 5.683 5.799 237,649 +0.13(+2.22%)
Oct 22, 2015 5.792 5.904 5.626 5.673 338,191 -0.09(-1.48%)
Oct 21, 2015 5.653 5.881 5.619 5.758 577,295 +0.09(+1.50%)
Oct 20, 2015 5.602 5.731 5.524 5.673 787,730 +0.00(+0.06%)
Oct 19, 2015 5.803 5.915 5.581 5.670 682,909 -0.19(-3.20%)
Oct 16, 2015 5.973 5.973 5.803 5.857 304,309 -0.09(-1.54%)
Oct 15, 2015 5.874 5.952 5.790 5.949 278,730 +0.11(+1.81%)
Oct 14, 2015 5.823 5.907 5.823 5.843 235,695 +0.00(+0.06%)
Oct 13, 2015 5.956 6.095 5.816 5.840 366,585 -0.13(-2.22%)
Oct 12, 2015 5.915 5.997 5.830 5.973 214,891 +0.05(+0.80%)
Oct 09, 2015 5.915 6.000 5.884 5.925 211,762 +0.05(+0.87%)
Oct 08, 2015 5.775 5.884 5.653 5.874 317,382 +0.06(+1.11%)
Oct 07, 2015 5.792 5.843 5.670 5.809 1,422,127 +0.06(+1.01%)
Oct 06, 2015 5.779 5.806 5.683 5.751 302,358 -0.03(-0.47%)
Oct 05, 2015 5.615 5.788 5.615 5.779 343,495 +0.23(+4.11%)
Oct 02, 2015 5.418 5.551 5.398 5.551 196,785 +0.07(+1.30%)
Oct 01, 2015 5.500 5.530 5.381 5.479 316,873 -0.02(-0.43%)
Sep 30, 2015 5.649 5.711 5.486 5.503 307,027 -0.10(-1.70%)
Sep 29, 2015 5.493 5.626 5.462 5.598 163,258 +0.10(+1.86%)
Sep 28, 2015 5.612 5.660 5.442 5.496 617,633 -0.17(-3.00%)
Sep 25, 2015 5.782 5.782 5.605 5.666 604,948 -0.07(-1.25%)
Sep 24, 2015 5.877 5.877 5.677 5.738 514,908 -0.22(-3.66%)
Sep 23, 2015 6.014 6.092 5.888 5.956 573,493 -0.07(-1.24%)
Sep 22, 2015 6.160 6.160 5.976 6.031 417,354 -0.19(-3.06%)
Sep 21, 2015 6.191 6.279 6.133 6.221 232,766 +0.07(+1.11%)
Sep 18, 2015 6.381 6.459 6.071 6.153 1,005,381 -0.35(-5.34%)
Sep 17, 2015 6.463 6.599 6.463 6.500 325,653 +0.01(+0.21%)
Sep 16, 2015 6.337 6.585 6.337 6.487 343,284 +0.12(+1.93%)
Sep 15, 2015 6.333 6.449 6.204 6.364 479,307 +0.03(+0.43%)
Sep 14, 2015 6.432 6.432 6.282 6.337 174,077 -0.09(-1.40%)
Sep 11, 2015 6.226 6.529 6.226 6.427 333,781 +0.14(+2.27%)
Sep 10, 2015 6.369 6.458 6.257 6.284 322,065 -0.05(-0.75%)
Sep 09, 2015 6.471 6.471 6.254 6.332 332,087 -0.06(-0.90%)
Sep 08, 2015 6.390 6.498 6.322 6.390 438,735 +0.10(+1.51%)
Sep 04, 2015 6.247 6.294 6.294 6.294 304,229 -0.01(-0.22%)
Sep 03, 2015 6.311 6.417 6.266 6.308 572,487 +0.00(+0.05%)
Sep 02, 2015 6.240 6.424 6.186 6.305 597,967 +0.13(+2.09%)
Sep 01, 2015 6.169 6.260 6.145 6.176 434,948 -0.12(-1.84%)
Aug 31, 2015 6.305 6.376 6.264 6.291 410,654 -0.06(-1.02%)
Aug 28, 2015 6.288 6.410 6.288 6.356 319,776 +0.01(+0.21%)
Aug 27, 2015 6.291 6.495 6.172 6.342 566,853 +0.25(+4.07%)
Aug 26, 2015 5.904 6.505 5.904 6.094 530,942 +0.31(+5.35%)
Aug 25, 2015 6.176 6.176 5.764 5.785 387,822 -0.20(-3.30%)
Aug 24, 2015 5.880 6.301 5.829 5.982 448,644 -0.16(-2.65%)
Aug 21, 2015 6.063 6.233 6.063 6.145 271,355 -0.03(-0.50%)
Aug 20, 2015 6.369 6.373 6.165 6.176 266,557 -0.25(-3.86%)
Aug 19, 2015 6.464 6.510 6.311 6.424 278,455 -0.07(-1.10%)
Aug 18, 2015 6.437 6.587 6.410 6.495 227,628 +0.02(+0.37%)
Aug 17, 2015 6.451 6.502 6.339 6.471 258,321 -0.02(-0.26%)
Aug 14, 2015 6.359 6.502 6.359 6.488 152,950 +0.10(+1.54%)
Aug 13, 2015 6.352 6.451 6.335 6.390 357,317 +0.05(+0.75%)
Aug 12, 2015 6.359 6.362 6.230 6.342 341,805 -0.04(-0.59%)
Aug 11, 2015 6.390 6.458 6.325 6.379 167,561 -0.07(-1.16%)
Aug 10, 2015 6.349 6.464 6.347 6.454 322,330 +0.17(+2.65%)
Aug 07, 2015 6.495 6.512 6.277 6.288 372,819 -0.24(-3.70%)
Aug 06, 2015 6.723 6.763 6.519 6.529 336,971 -0.16(-2.44%)
Aug 05, 2015 6.631 6.709 6.604 6.692 912,574 +0.10(+1.49%)
Aug 04, 2015 6.560 6.670 6.529 6.594 326,308 +0.05(+0.73%)
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.