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 (%)
Feb 28, 2018 12.77 12.77 12.34 12.37 711,163 -0.34(-2.70%)
Feb 27, 2018 12.83 12.88 12.67 12.71 500,224 -0.09(-0.67%)
Feb 26, 2018 12.74 12.86 12.70 12.80 304,237 +0.06(+0.45%)
Feb 23, 2018 12.94 13.06 12.63 12.74 421,273 -0.20(-1.55%)
Feb 22, 2018 13.09 12.69 12.94 769,013 +0.26(+2.03%)
Feb 21, 2018 12.29 12.80 12.11 12.69 559,080 +0.40(+3.26%)
Feb 20, 2018 12.60 12.66 12.26 12.29 496,974 -0.34(-2.71%)
Feb 16, 2018 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 15, 2018 12.83 13.06 12.48 12.63 608,592 -0.11(-0.90%)
Feb 14, 2018 12.43 12.77 12.40 12.74 600,100 +0.31(+2.53%)
Feb 13, 2018 12.11 12.54 12.06 12.43 1,452,375 +0.23(+1.87%)
Feb 12, 2018 12.34 12.51 12.00 12.20 542,916 -0.11(-0.93%)
Feb 09, 2018 12.51 13.20 12.11 12.31 643,727 -0.06(-0.46%)
Feb 08, 2018 12.83 12.83 12.37 12.37 506,038 -0.46(-3.56%)
Feb 07, 2018 12.63 12.97 12.63 12.83 316,143 +0.23(+1.81%)
Feb 06, 2018 12.54 12.86 12.31 12.60 559,921 -0.40(-3.08%)
Feb 05, 2018 13.20 13.43 12.91 13.00 281,785 -0.34(-2.57%)
Feb 02, 2018 13.26 13.43 13.23 13.34 538,409 -0.06(-0.43%)
Feb 01, 2018 13.14 13.51 13.00 13.40 769,211 +0.14(+1.08%)
Jan 31, 2018 13.26 13.54 13.09 13.26 596,845 +0.03(+0.22%)
Jan 30, 2018 12.86 13.26 12.80 13.23 639,492 +0.34(+2.66%)
Jan 29, 2018 13.06 13.17 12.66 12.88 541,250 -0.03(-0.22%)
Jan 26, 2018 16.26 16.91 12.86 12.91 2,420,294 +0.34(+2.73%)
Jan 25, 2018 12.43 12.60 12.20 12.57 658,030 +0.14(+1.15%)
Jan 24, 2018 12.48 12.54 12.34 12.43 233,528 -0.03(-0.23%)
Jan 23, 2018 12.48 12.56 12.37 12.46 177,145 -0.06(-0.46%)
Jan 22, 2018 12.60 12.66 12.46 12.51 264,102 -0.09(-0.68%)
Jan 19, 2018 12.46 12.71 12.46 12.60 274,223 +0.14(+1.15%)
Jan 18, 2018 12.51 12.60 12.20 12.46 308,548 -0.09(-0.68%)
Jan 17, 2018 12.46 12.54 12.29 12.54 300,362 +0.11(+0.92%)
Jan 16, 2018 12.63 12.73 12.26 12.43 443,979 -0.17(-1.36%)
Jan 12, 2018 12.60 12.60 12.60 0 -0.14(-1.12%)
Jan 11, 2018 12.43 12.71 12.43 12.74 498,843 +0.37(+3.00%)
Jan 10, 2018 12.20 12.43 12.14 12.37 376,450 +0.11(+0.93%)
Jan 09, 2018 12.17 12.36 12.11 12.26 741,958 +0.14(+1.18%)
Jan 08, 2018 11.74 12.14 11.60 12.11 575,226 +0.34(+2.91%)
Jan 05, 2018 11.80 11.94 11.57 11.77 378,721 +0.00(+0.00%)
Jan 04, 2018 11.86 12.06 11.69 11.77 327,736 -0.06(-0.48%)
Jan 03, 2018 11.80 11.94 11.75 11.83 515,178 -0.03(-0.24%)
Jan 02, 2018 11.74 11.91 11.66 11.86 681,665 +0.26(+2.22%)
Dec 29, 2017 11.60 11.60 11.60 0 +0.11(+0.99%)
Dec 28, 2017 11.60 11.60 11.43 11.49 405,545 -0.11(-0.98%)
Dec 27, 2017 11.57 11.71 11.51 11.60 184,194 +0.00(+0.00%)
Dec 26, 2017 11.66 11.74 11.57 11.60 178,062 -0.06(-0.49%)
Dec 22, 2017 11.60 11.70 11.54 11.66 135,078 +0.03(+0.25%)
Dec 21, 2017 11.71 11.71 11.49 11.63 219,987 -0.07(-0.61%)
Dec 20, 2017 11.84 11.86 11.69 11.70 229,003 -0.06(-0.49%)
Dec 19, 2017 11.73 11.80 11.56 11.76 370,634 +0.03(+0.24%)
Dec 18, 2017 11.76 12.01 11.67 11.73 328,915 +0.06(+0.49%)
Dec 15, 2017 11.47 11.84 11.47 11.67 908,358 +0.20(+1.74%)
Dec 14, 2017 11.70 11.70 11.36 11.47 347,705 -0.20(-1.71%)
Dec 13, 2017 11.44 11.84 11.44 11.67 448,555 +0.23(+2.00%)
Dec 12, 2017 11.47 11.53 11.41 11.44 309,688 -0.03(-0.25%)
Dec 11, 2017 11.44 11.64 11.44 11.47 407,225 +0.03(+0.25%)
Dec 08, 2017 11.53 11.61 11.36 11.44 697,802 +0.03(+0.25%)
Dec 07, 2017 11.30 11.47 11.30 11.41 405,988 +0.09(+0.76%)
Dec 06, 2017 11.39 11.44 11.27 11.33 302,814 -0.03(-0.25%)
Dec 05, 2017 11.61 11.61 11.33 11.36 253,140 -0.23(-1.97%)
Dec 04, 2017 11.59 11.67 11.56 11.59 359,863 +0.17(+1.50%)
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.