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 (%)
Aug 31, 2011 3.945 4.000 3.874 3.911 486,614 -0.00(-0.11%)
Aug 30, 2011 3.943 3.981 3.857 3.915 591,113 -0.05(-1.23%)
Aug 29, 2011 3.911 3.987 3.898 3.964 597,172 +0.05(+1.30%)
Aug 26, 2011 3.821 3.928 3.745 3.913 464,553 +0.07(+1.71%)
Aug 25, 2011 3.932 3.936 3.828 3.847 342,965 -0.05(-1.36%)
Aug 24, 2011 3.789 3.932 3.789 3.900 459,571 -0.00(-0.05%)
Aug 23, 2011 3.819 3.906 3.785 3.902 761,790 +0.09(+2.46%)
Aug 22, 2011 3.919 3.919 3.770 3.809 354,015 -0.01(-0.28%)
Aug 19, 2011 3.722 3.930 3.722 3.819 697,458 +0.04(+1.18%)
Aug 18, 2011 3.921 3.938 3.762 3.775 491,464 -0.24(-5.98%)
Aug 17, 2011 4.011 4.076 4.004 4.015 383,487 +0.02(+0.43%)
Aug 16, 2011 4.002 4.098 3.974 3.998 382,401 -0.04(-1.10%)
Aug 15, 2011 4.053 4.064 3.996 4.042 513,799 -0.00(-0.11%)
Aug 12, 2011 4.006 4.081 3.955 4.047 433,931 +0.06(+1.60%)
Aug 11, 2011 3.979 4.047 3.896 3.983 488,792 +0.14(+3.59%)
Aug 10, 2011 3.917 3.998 3.819 3.845 442,593 -0.17(-4.24%)
Aug 09, 2011 4.019 4.064 3.728 4.015 961,159 +0.09(+2.33%)
Aug 08, 2011 4.178 4.355 3.923 3.923 569,701 -0.36(-8.43%)
Aug 05, 2011 4.329 4.429 4.206 4.285 571,945 +0.01(+0.20%)
Aug 04, 2011 4.304 4.368 4.276 4.276 438,767 -0.08(-1.90%)
Aug 03, 2011 4.308 4.402 4.251 4.359 374,505 +0.07(+1.58%)
Aug 02, 2011 4.410 4.487 4.283 4.291 631,116 -0.13(-2.84%)
Aug 01, 2011 4.408 4.480 4.368 4.417 302,682 +0.04(+1.02%)
Jul 29, 2011 4.268 4.410 4.268 4.372 182,439 +0.02(+0.39%)
Jul 28, 2011 4.365 4.410 4.321 4.355 162,433 +0.00(+0.10%)
Jul 27, 2011 4.406 4.425 4.323 4.351 279,947 -0.07(-1.59%)
Jul 26, 2011 4.519 4.519 4.393 4.421 195,938 -0.11(-2.35%)
Jul 25, 2011 4.533 4.595 4.485 4.527 196,418 -0.05(-1.16%)
Jul 22, 2011 4.616 4.691 4.570 4.580 137,562 -0.05(-1.06%)
Jul 21, 2011 4.580 4.693 4.572 4.629 240,058 +0.05(+1.16%)
Jul 20, 2011 4.684 4.684 4.553 4.576 418,258 -0.08(-1.69%)
Jul 19, 2011 4.676 4.691 4.614 4.655 214,486 +0.01(+0.23%)
Jul 18, 2011 4.676 4.691 4.638 4.644 164,837 -0.08(-1.67%)
Jul 15, 2011 4.708 4.742 4.693 4.723 191,031 +0.02(+0.50%)
Jul 14, 2011 4.733 4.744 4.629 4.699 213,342 -0.02(-0.41%)
Jul 13, 2011 4.644 4.735 4.644 4.718 299,723 +0.08(+1.79%)
Jul 12, 2011 4.680 4.723 4.635 4.635 404,576 -0.06(-1.18%)
Jul 11, 2011 4.633 4.746 4.633 4.691 314,036 -0.00(-0.05%)
Jul 08, 2011 4.646 4.708 4.616 4.693 352,462 -0.01(-0.32%)
Jul 07, 2011 4.697 4.752 4.652 4.708 232,379 +0.04(+0.91%)
Jul 06, 2011 4.557 4.689 4.550 4.665 222,804 +0.11(+2.33%)
Jul 05, 2011 4.633 4.655 4.548 4.559 413,205 -0.08(-1.70%)
Jul 01, 2011 4.580 4.665 4.557 4.638 572,255 +0.05(+1.02%)
Jun 30, 2011 4.548 4.612 4.546 4.591 424,271 +0.04(+0.93%)
Jun 29, 2011 4.561 4.561 4.485 4.548 285,005 +0.00(+0.00%)
Jun 28, 2011 4.463 4.578 4.438 4.548 891,886 +0.09(+2.05%)
Jun 27, 2011 4.461 4.474 4.395 4.457 311,570 +0.02(+0.43%)
Jun 24, 2011 4.491 4.504 4.419 4.438 682,190 -0.04(-0.95%)
Jun 23, 2011 4.423 4.567 4.406 4.480 467,991 +0.02(+0.38%)
Jun 22, 2011 4.487 4.527 4.448 4.463 190,217 -0.06(-1.22%)
Jun 21, 2011 4.459 4.533 4.419 4.519 170,629 +0.07(+1.67%)
Jun 20, 2011 4.446 4.472 4.395 4.444 109,176 +0.03(+0.72%)
Jun 17, 2011 4.399 4.457 4.370 4.412 337,354 +0.04(+0.87%)
Jun 16, 2011 4.319 4.378 4.319 4.374 495,539 +0.08(+1.83%)
Jun 15, 2011 4.212 4.314 4.212 4.295 1,543,009 +0.06(+1.30%)
Jun 14, 2011 4.208 4.261 4.208 4.240 486,369 +0.06(+1.53%)
Jun 13, 2011 4.208 4.221 4.132 4.176 283,881 -0.01(-0.36%)
Jun 10, 2011 4.234 4.268 4.142 4.191 269,013 -0.07(-1.74%)
Jun 09, 2011 4.304 4.306 4.249 4.266 106,132 -0.01(-0.20%)
Jun 08, 2011 4.293 4.351 4.270 4.274 101,032 -0.03(-0.74%)
Jun 07, 2011 4.306 4.359 4.293 4.306 254,093 +0.01(+0.15%)
Jun 06, 2011 4.261 4.319 4.229 4.300 230,633 +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.