Skip to main content

Marten Transport L (NQ: MRTN )

17.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.946 4.001 3.875 3.912 486,508 -0.00(-0.11%)
Aug 30, 2011 3.943 3.982 3.858 3.916 590,984 -0.05(-1.23%)
Aug 29, 2011 3.912 3.988 3.899 3.965 597,041 +0.05(+1.31%)
Aug 26, 2011 3.822 3.929 3.746 3.914 464,452 +0.07(+1.71%)
Aug 25, 2011 3.933 3.937 3.829 3.848 342,890 -0.05(-1.36%)
Aug 24, 2011 3.790 3.933 3.790 3.901 459,471 -0.00(-0.05%)
Aug 23, 2011 3.820 3.907 3.786 3.903 761,624 +0.09(+2.46%)
Aug 22, 2011 3.920 3.920 3.771 3.809 353,938 -0.01(-0.28%)
Aug 19, 2011 3.722 3.931 3.722 3.820 697,306 +0.04(+1.18%)
Aug 18, 2011 3.922 3.939 3.763 3.775 491,357 -0.24(-5.98%)
Aug 17, 2011 4.011 4.077 4.005 4.016 383,404 +0.02(+0.43%)
Aug 16, 2011 4.003 4.099 3.975 3.999 382,317 -0.04(-1.10%)
Aug 15, 2011 4.054 4.065 3.997 4.043 513,687 -0.00(-0.11%)
Aug 12, 2011 4.007 4.082 3.956 4.048 433,836 +0.06(+1.60%)
Aug 11, 2011 3.980 4.048 3.897 3.984 488,685 +0.14(+3.59%)
Aug 10, 2011 3.918 3.999 3.820 3.846 442,496 -0.17(-4.23%)
Aug 09, 2011 4.020 4.065 3.729 4.016 960,949 +0.09(+2.33%)
Aug 08, 2011 4.179 4.356 3.924 3.924 569,576 -0.36(-8.43%)
Aug 05, 2011 4.330 4.430 4.207 4.286 571,820 +0.01(+0.20%)
Aug 04, 2011 4.305 4.369 4.277 4.277 438,672 -0.08(-1.90%)
Aug 03, 2011 4.309 4.403 4.252 4.360 374,424 +0.07(+1.59%)
Aug 02, 2011 4.411 4.488 4.284 4.292 630,978 -0.13(-2.84%)
Aug 01, 2011 4.409 4.481 4.369 4.417 302,616 +0.04(+1.02%)
Jul 29, 2011 4.269 4.411 4.269 4.373 182,399 +0.02(+0.39%)
Jul 28, 2011 4.366 4.411 4.322 4.356 162,398 +0.00(+0.10%)
Jul 27, 2011 4.407 4.426 4.324 4.352 279,886 -0.07(-1.59%)
Jul 26, 2011 4.519 4.519 4.394 4.422 195,895 -0.11(-2.35%)
Jul 25, 2011 4.534 4.596 4.485 4.528 196,375 -0.05(-1.16%)
Jul 22, 2011 4.617 4.692 4.571 4.581 137,532 -0.05(-1.06%)
Jul 21, 2011 4.581 4.694 4.573 4.630 240,005 +0.05(+1.16%)
Jul 20, 2011 4.685 4.685 4.554 4.577 418,167 -0.08(-1.69%)
Jul 19, 2011 4.677 4.692 4.615 4.656 214,439 +0.01(+0.23%)
Jul 18, 2011 4.677 4.692 4.639 4.645 164,801 -0.08(-1.67%)
Jul 15, 2011 4.709 4.743 4.694 4.724 190,989 +0.02(+0.50%)
Jul 14, 2011 4.734 4.745 4.630 4.700 213,296 -0.02(-0.41%)
Jul 13, 2011 4.645 4.736 4.645 4.719 299,657 +0.08(+1.79%)
Jul 12, 2011 4.681 4.724 4.636 4.636 404,487 -0.06(-1.18%)
Jul 11, 2011 4.634 4.747 4.634 4.692 313,967 -0.00(-0.05%)
Jul 08, 2011 4.647 4.709 4.617 4.694 352,385 -0.01(-0.32%)
Jul 07, 2011 4.698 4.753 4.653 4.709 232,328 +0.04(+0.91%)
Jul 06, 2011 4.558 4.690 4.551 4.666 222,755 +0.11(+2.33%)
Jul 05, 2011 4.634 4.656 4.549 4.560 413,115 -0.08(-1.70%)
Jul 01, 2011 4.581 4.666 4.558 4.639 572,131 +0.05(+1.02%)
Jun 30, 2011 4.549 4.613 4.547 4.592 424,179 +0.04(+0.93%)
Jun 29, 2011 4.562 4.562 4.485 4.549 284,943 +0.00(+0.00%)
Jun 28, 2011 4.464 4.579 4.439 4.549 891,691 +0.09(+2.05%)
Jun 27, 2011 4.462 4.475 4.396 4.458 311,502 +0.02(+0.43%)
Jun 24, 2011 4.492 4.505 4.420 4.439 682,041 -0.04(-0.95%)
Jun 23, 2011 4.424 4.568 4.407 4.481 467,889 +0.02(+0.38%)
Jun 22, 2011 4.488 4.528 4.449 4.464 190,175 -0.06(-1.22%)
Jun 21, 2011 4.460 4.534 4.420 4.519 170,592 +0.07(+1.67%)
Jun 20, 2011 4.447 4.473 4.396 4.445 109,152 +0.03(+0.72%)
Jun 17, 2011 4.400 4.458 4.371 4.413 337,280 +0.04(+0.87%)
Jun 16, 2011 4.320 4.379 4.320 4.375 495,431 +0.08(+1.83%)
Jun 15, 2011 4.213 4.315 4.213 4.296 1,542,672 +0.06(+1.30%)
Jun 14, 2011 4.209 4.262 4.209 4.241 486,263 +0.06(+1.53%)
Jun 13, 2011 4.209 4.222 4.133 4.177 283,819 -0.01(-0.36%)
Jun 10, 2011 4.235 4.269 4.143 4.192 268,954 -0.07(-1.74%)
Jun 09, 2011 4.305 4.306 4.250 4.267 106,109 -0.01(-0.20%)
Jun 08, 2011 4.294 4.352 4.271 4.275 101,010 -0.03(-0.74%)
Jun 07, 2011 4.307 4.360 4.294 4.307 254,037 +0.01(+0.15%)
Jun 06, 2011 4.262 4.320 4.230 4.301 230,583 +0.03(+0.80%)
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.