Skip to main content

Marten Transport L (NQ: MRTN )

17.52 -0.36 (-2.01%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.674 1.683 1.638 1.650 190,586 -0.05(-2.89%)
Sep 29, 2004 1.638 1.705 1.628 1.699 133,410 +0.06(+3.57%)
Sep 28, 2004 1.702 1.702 1.608 1.641 399,524 -0.05(-3.07%)
Sep 27, 2004 1.695 1.714 1.663 1.692 1,017,164 -0.01(-0.66%)
Sep 24, 2004 1.704 1.723 1.692 1.704 62,116 +0.00(+0.17%)
Sep 23, 2004 1.705 1.718 1.701 1.701 110,116 -0.01(-0.72%)
Sep 22, 2004 1.718 1.718 1.699 1.713 106,587 -0.01(-0.71%)
Sep 21, 2004 1.680 1.736 1.680 1.726 229,409 +0.03(+1.84%)
Sep 20, 2004 1.760 1.784 1.686 1.694 133,410 -0.09(-4.83%)
Sep 17, 2004 1.736 1.780 1.671 1.780 389,642 +0.07(+3.91%)
Sep 16, 2004 1.713 1.713 1.701 1.713 53,646 +0.00(+0.00%)
Sep 15, 2004 1.693 1.714 1.685 1.713 243,526 +0.02(+1.23%)
Sep 14, 2004 1.698 1.714 1.641 1.692 320,466 -0.02(-0.95%)
Sep 13, 2004 1.692 1.713 1.670 1.709 122,116 +0.02(+1.40%)
Sep 10, 2004 1.685 1.700 1.675 1.685 292,782 +0.01(+0.73%)
Sep 09, 2004 1.616 1.694 1.613 1.673 193,409 +0.05(+2.91%)
Sep 08, 2004 1.623 1.672 1.598 1.625 151,057 -0.02(-1.09%)
Sep 07, 2004 1.602 1.682 1.602 1.643 177,174 +0.06(+3.63%)
Sep 03, 2004 1.668 1.686 1.584 1.586 153,174 -0.10(-5.94%)
Sep 02, 2004 1.597 1.686 1.584 1.686 219,526 +0.08(+5.25%)
Sep 01, 2004 1.647 1.694 1.583 1.602 342,348 -0.04(-2.36%)
Aug 31, 2004 1.604 1.651 1.587 1.641 304,231 +0.04(+2.30%)
Aug 30, 2004 1.596 1.604 1.596 1.604 271,055 +0.00(+0.12%)
Aug 27, 2004 1.622 1.636 1.585 1.602 157,409 +0.00(+0.06%)
Aug 26, 2004 1.624 1.654 1.588 1.601 252,702 -0.01(-0.64%)
Aug 25, 2004 1.610 1.637 1.587 1.611 400,230 +0.02(+1.01%)
Aug 24, 2004 1.639 1.652 1.592 1.595 548,464 -0.02(-1.23%)
Aug 23, 2004 1.628 1.650 1.580 1.615 409,364 -0.04(-2.17%)
Aug 20, 2004 1.582 1.653 1.562 1.651 273,900 +0.07(+4.48%)
Aug 19, 2004 1.686 1.686 1.561 1.580 405,171 -0.09(-5.43%)
Aug 18, 2004 1.625 1.694 1.587 1.671 373,407 +0.04(+2.43%)
Aug 17, 2004 1.657 1.662 1.604 1.631 554,111 -0.02(-1.20%)
Aug 16, 2004 1.705 1.705 1.618 1.651 547,758 -0.06(-3.53%)
Aug 13, 2004 1.725 1.725 1.651 1.711 252,702 -0.02(-1.20%)
Aug 12, 2004 1.858 1.875 1.721 1.732 110,116 -0.14(-7.33%)
Aug 11, 2004 1.839 1.875 1.811 1.869 173,645 +0.02(+1.12%)
Aug 10, 2004 1.753 1.863 1.753 1.848 154,586 +0.12(+6.94%)
Aug 09, 2004 1.842 1.842 1.704 1.728 338,269 -0.11(-5.86%)
Aug 06, 2004 1.842 1.866 1.828 1.836 182,115 -0.02(-1.22%)
Aug 05, 2004 1.894 1.894 1.847 1.859 132,704 -0.02(-1.16%)
Aug 04, 2004 1.907 1.907 1.839 1.880 923,283 -0.01(-0.45%)
Aug 03, 2004 1.876 1.913 1.862 1.889 520,935 +0.01(+0.70%)
Aug 02, 2004 1.855 1.886 1.843 1.876 314,114 +0.02(+1.07%)
Jul 30, 2004 1.808 1.864 1.808 1.856 95,293 +0.05(+2.77%)
Jul 29, 2004 1.833 1.833 1.762 1.806 192,703 -0.02(-1.24%)
Jul 28, 2004 1.814 1.829 1.797 1.828 129,880 +0.01(+0.52%)
Jul 27, 2004 1.814 1.830 1.795 1.819 823,049 +0.00(+0.10%)
Jul 26, 2004 1.786 1.827 1.770 1.817 333,172 +0.02(+0.94%)
Jul 23, 2004 1.800 1.836 1.780 1.800 211,056 -0.01(-0.47%)
Jul 22, 2004 1.816 1.824 1.800 1.809 216,703 +0.00(+0.00%)
Jul 21, 2004 1.785 1.845 1.776 1.809 381,877 +0.01(+0.79%)
Jul 20, 2004 1.759 1.794 1.754 1.794 446,112 +0.02(+1.33%)
Jul 19, 2004 1.743 1.771 1.743 1.771 140,468 +0.02(+0.97%)
Jul 16, 2004 1.730 1.757 1.730 1.754 105,881 +0.01(+0.65%)
Jul 15, 2004 1.732 1.747 1.707 1.743 158,115 +0.01(+0.76%)
Jul 14, 2004 1.707 1.732 1.700 1.729 110,116 +0.01(+0.61%)
Jul 13, 2004 1.731 1.736 1.714 1.719 95,293 -0.01(-0.49%)
Jul 12, 2004 1.712 1.727 1.698 1.727 124,233 +0.03(+1.61%)
Jul 09, 2004 1.690 1.711 1.688 1.700 196,938 +0.02(+1.18%)
Jul 08, 2004 1.694 1.707 1.680 1.680 161,645 -0.01(-0.84%)
Jul 07, 2004 1.709 1.717 1.691 1.694 213,174 -0.02(-1.37%)
Jul 06, 2004 1.752 1.764 1.676 1.718 242,114 -0.04(-2.31%)
Jul 02, 2004 1.756 1.771 1.700 1.759 181,409 +0.01(+0.43%)
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.