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

Marten Transport L (NQ: MRTN )

17.58 -0.30 (-1.68%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Jul 31, 2009 3.673 3.784 3.624 3.750 510,232 +0.05(+1.44%)
Jul 30, 2009 3.756 3.811 3.675 3.697 1,168,933 -0.01(-0.17%)
Jul 29, 2009 3.731 3.809 3.692 3.703 984,109 -0.07(-1.75%)
Jul 28, 2009 3.705 3.824 3.659 3.769 925,075 +0.03(+0.80%)
Jul 27, 2009 3.771 3.826 3.650 3.739 811,358 +0.04(+1.03%)
Jul 24, 2009 3.622 3.748 3.601 3.701 1,058,722 +0.03(+0.93%)
Jul 23, 2009 3.656 3.750 3.586 3.667 1,343,717 -0.01(-0.29%)
Jul 22, 2009 4.045 4.071 3.648 3.678 1,084,336 -0.44(-10.59%)
Jul 21, 2009 4.298 4.298 4.083 4.113 864,700 -0.18(-4.25%)
Jul 20, 2009 4.300 4.332 4.221 4.296 426,855 +0.03(+0.60%)
Jul 17, 2009 4.336 4.340 4.215 4.270 530,495 -0.05(-1.23%)
Jul 16, 2009 4.224 4.370 4.205 4.323 815,118 +0.09(+2.21%)
Jul 15, 2009 4.428 4.428 4.219 4.230 1,077,540 -0.16(-3.58%)
Jul 14, 2009 4.330 4.453 4.330 4.387 565,806 +0.01(+0.24%)
Jul 13, 2009 4.319 4.391 4.264 4.377 630,864 +0.07(+1.58%)
Jul 10, 2009 4.115 4.330 4.115 4.309 423,621 +0.19(+4.64%)
Jul 09, 2009 4.292 4.292 4.115 4.117 381,015 -0.15(-3.58%)
Jul 08, 2009 4.260 4.336 4.156 4.270 609,725 +0.04(+0.95%)
Jul 07, 2009 4.294 4.323 4.217 4.230 468,209 -0.07(-1.73%)
Jul 06, 2009 4.262 4.451 4.179 4.304 618,391 +0.04(+0.95%)
Jul 02, 2009 4.428 4.428 4.245 4.264 681,853 -0.22(-4.88%)
Jul 01, 2009 4.453 4.564 4.453 4.483 395,013 +0.07(+1.64%)
Jun 30, 2009 4.483 4.557 4.355 4.411 481,930 -0.08(-1.84%)
Jun 29, 2009 4.453 4.547 4.398 4.493 441,526 +0.04(+0.91%)
Jun 26, 2009 4.449 4.508 4.377 4.453 3,258,348 -0.03(-0.71%)
Jun 25, 2009 4.419 4.512 4.243 4.485 438,528 +0.21(+4.82%)
Jun 24, 2009 4.321 4.474 4.260 4.279 651,857 -0.02(-0.49%)
Jun 23, 2009 4.400 4.408 4.268 4.300 513,696 -0.10(-2.27%)
Jun 22, 2009 4.532 4.532 4.366 4.400 531,756 -0.18(-3.85%)
Jun 19, 2009 4.632 4.717 4.568 4.576 607,264 +0.02(+0.37%)
Jun 18, 2009 4.417 4.668 4.404 4.559 503,642 +0.11(+2.43%)
Jun 17, 2009 4.374 4.504 4.294 4.451 478,748 +0.08(+1.90%)
Jun 16, 2009 4.519 4.612 4.321 4.368 965,041 -0.16(-3.43%)
Jun 15, 2009 4.466 4.527 4.421 4.523 596,532 -0.00(-0.09%)
Jun 12, 2009 4.564 4.574 4.493 4.527 661,628 -0.06(-1.39%)
Jun 11, 2009 4.623 4.714 4.589 4.591 331,023 -0.03(-0.60%)
Jun 10, 2009 4.719 4.719 4.600 4.619 554,213 -0.09(-1.85%)
Jun 09, 2009 4.678 4.746 4.661 4.706 322,075 +0.07(+1.56%)
Jun 08, 2009 4.674 4.774 4.600 4.634 553,935 -0.13(-2.63%)
Jun 05, 2009 4.780 4.784 4.700 4.759 350,896 +0.03(+0.67%)
Jun 04, 2009 4.734 4.768 4.678 4.727 523,623 -0.00(-0.09%)
Jun 03, 2009 4.557 4.738 4.542 4.731 833,833 +0.09(+1.88%)
Jun 02, 2009 4.678 4.740 4.610 4.644 1,183,359 -0.06(-1.35%)
Jun 01, 2009 4.591 4.759 4.479 4.708 551,864 +0.18(+3.89%)
May 29, 2009 4.408 4.547 4.389 4.532 888,621 +0.15(+3.34%)
May 28, 2009 4.451 4.485 4.304 4.385 1,107,282 -0.05(-1.05%)
May 27, 2009 4.338 4.489 4.313 4.432 833,744 +0.07(+1.51%)
May 26, 2009 4.117 4.379 4.064 4.366 1,265,216 +0.22(+5.33%)
May 22, 2009 4.262 4.326 4.141 4.145 588,253 -0.11(-2.50%)
May 21, 2009 4.281 4.351 4.169 4.251 798,122 -0.06(-1.33%)
May 20, 2009 4.383 4.445 4.292 4.309 893,139 -0.03(-0.69%)
May 19, 2009 4.302 4.406 4.302 4.338 1,088,493 +0.06(+1.44%)
May 18, 2009 4.202 4.285 4.151 4.277 1,544,606 +0.14(+3.28%)
May 15, 2009 4.041 4.285 3.973 4.141 1,156,563 +0.09(+2.31%)
May 14, 2009 3.824 4.088 3.824 4.047 962,387 +0.12(+3.14%)
May 13, 2009 4.060 4.077 3.899 3.924 853,842 -0.18(-4.35%)
May 12, 2009 4.183 4.243 4.037 4.103 512,830 -0.05(-1.13%)
May 11, 2009 4.205 4.251 4.111 4.149 671,541 -0.14(-3.36%)
May 08, 2009 4.383 4.432 4.267 4.294 791,038 -0.04(-1.03%)
May 07, 2009 4.355 4.419 4.258 4.338 713,013 +0.03(+0.69%)
May 06, 2009 4.296 4.357 4.228 4.309 894,702 +0.07(+1.55%)
May 05, 2009 4.345 4.364 4.171 4.243 652,205 -0.11(-2.59%)
May 04, 2009 4.351 4.379 4.287 4.355 564,817 +0.08(+1.99%)
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.