Skip to main content

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 (%)
Dec 29, 2023 21.05 21.19 20.82 20.84 278,828 -0.26(-1.22%)
Dec 28, 2023 21.14 21.24 20.92 21.10 274,048 -0.08(-0.38%)
Dec 27, 2023 21.08 21.24 21.02 21.18 232,943 +0.08(+0.38%)
Dec 26, 2023 20.95 21.14 20.78 21.10 212,367 +0.24(+1.14%)
Dec 22, 2023 20.64 20.87 20.64 20.86 207,218 +0.40(+1.94%)
Dec 21, 2023 20.28 20.49 20.18 20.46 259,212 +0.31(+1.53%)
Dec 20, 2023 19.94 20.57 19.94 20.16 317,011 +0.08(+0.40%)
Dec 19, 2023 19.67 20.19 19.62 20.08 326,888 +0.52(+2.64%)
Dec 18, 2023 19.89 19.91 19.41 19.56 425,356 -0.16(-0.81%)
Dec 15, 2023 19.99 20.37 19.71 19.72 1,412,054 -0.02(-0.10%)
Dec 14, 2023 19.60 19.86 19.43 19.74 336,894 +0.47(+2.42%)
Dec 13, 2023 19.14 19.31 18.65 19.27 290,245 +0.08(+0.41%)
Dec 12, 2023 19.25 19.28 19.09 19.19 136,447 +0.03(+0.16%)
Dec 11, 2023 18.95 19.28 18.95 19.16 386,665 +0.19(+0.99%)
Dec 08, 2023 19.25 19.36 18.96 18.98 196,317 -0.22(-1.14%)
Dec 07, 2023 19.17 19.19 18.87 19.19 315,655 +0.07(+0.36%)
Dec 06, 2023 19.32 19.38 19.03 19.12 262,780 -0.05(-0.26%)
Dec 05, 2023 19.47 19.47 19.07 19.17 242,630 -0.26(-1.33%)
Dec 04, 2023 19.06 19.51 19.06 19.43 209,760 +0.42(+2.19%)
Dec 01, 2023 18.63 19.06 18.59 19.02 223,841 +0.35(+1.86%)
Nov 30, 2023 18.53 18.77 18.41 18.67 244,877 +0.12(+0.64%)
Nov 29, 2023 18.65 18.98 18.51 18.55 258,144 +0.07(+0.37%)
Nov 28, 2023 18.58 18.65 18.31 18.48 147,653 -0.10(-0.53%)
Nov 27, 2023 18.60 18.75 18.36 18.58 174,916 -0.09(-0.48%)
Nov 24, 2023 18.49 18.83 18.49 18.67 77,731 +0.14(+0.75%)
Nov 22, 2023 18.55 18.74 18.50 18.53 121,479 +0.05(+0.27%)
Nov 21, 2023 18.24 18.56 18.17 18.48 140,051 +0.19(+1.03%)
Nov 20, 2023 18.24 18.47 18.21 18.29 185,517 -0.05(-0.27%)
Nov 17, 2023 18.58 18.58 18.23 18.34 253,928 -0.05(-0.27%)
Nov 16, 2023 18.81 18.94 18.32 18.39 150,539 -0.43(-2.26%)
Nov 15, 2023 18.46 19.04 18.46 18.82 516,544 +0.27(+1.44%)
Nov 14, 2023 18.35 18.69 18.33 18.55 236,249 +0.60(+3.37%)
Nov 13, 2023 17.86 18.09 17.60 17.95 273,811 +0.02(+0.11%)
Nov 10, 2023 17.70 17.97 17.50 17.93 286,889 +0.36(+2.03%)
Nov 09, 2023 17.80 17.80 17.42 17.57 343,474 -0.09(-0.51%)
Nov 08, 2023 17.89 17.98 17.58 17.66 546,959 -0.25(-1.38%)
Nov 07, 2023 18.12 18.15 17.90 17.91 256,723 -0.27(-1.47%)
Nov 06, 2023 18.22 18.22 17.92 18.17 315,742 -0.01(-0.05%)
Nov 03, 2023 17.85 18.18 17.79 18.18 241,985 +0.62(+3.55%)
Nov 02, 2023 17.57 17.64 17.42 17.56 174,556 +0.18(+1.03%)
Nov 01, 2023 17.40 17.50 17.21 17.38 175,455 -0.03(-0.17%)
Oct 31, 2023 17.50 17.58 17.37 17.41 167,039 -0.13(-0.73%)
Oct 30, 2023 17.33 17.60 17.23 17.54 167,574 +0.31(+1.78%)
Oct 27, 2023 17.81 17.93 17.17 17.23 283,691 -0.52(-2.96%)
Oct 26, 2023 17.84 17.91 17.68 17.76 206,313 -0.09(-0.50%)
Oct 25, 2023 17.79 18.02 17.71 17.85 257,947 -0.08(-0.44%)
Oct 24, 2023 18.28 18.45 17.79 17.93 241,447 -0.29(-1.58%)
Oct 23, 2023 18.37 18.61 18.02 18.21 364,641 -0.21(-1.13%)
Oct 20, 2023 18.07 18.60 17.79 18.42 500,163 +0.53(+2.99%)
Oct 19, 2023 18.84 18.84 17.67 17.89 522,655 -1.15(-6.04%)
Oct 18, 2023 19.64 19.77 19.00 19.04 375,597 -0.87(-4.38%)
Oct 17, 2023 19.67 20.14 19.66 19.91 346,163 +0.25(+1.26%)
Oct 16, 2023 19.21 19.66 19.34 19.66 194,299 +0.52(+2.74%)
Oct 13, 2023 19.27 19.47 19.09 19.13 134,826 -0.15(-0.77%)
Oct 12, 2023 19.54 19.54 19.14 19.28 201,992 -0.26(-1.32%)
Oct 11, 2023 19.61 19.72 19.39 19.54 107,465 -0.02(-0.10%)
Oct 10, 2023 19.49 19.71 19.48 19.56 158,771 +0.10(+0.51%)
Oct 09, 2023 19.22 19.55 19.07 19.46 142,268 +0.14(+0.72%)
Oct 06, 2023 19.10 19.45 19.10 19.32 245,982 +0.13(+0.67%)
Oct 05, 2023 18.88 19.26 18.83 19.19 311,082 +0.20(+1.04%)
Oct 04, 2023 19.34 19.36 18.86 19.00 235,972 -0.40(-2.04%)
Oct 03, 2023 19.24 19.45 19.22 19.39 189,865 +0.04(+0.20%)
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.