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

Marten Transport L (NQ: MRTN )

18.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2017 8.551 8.586 8.431 8.483 280,945 -0.07(-0.80%)
May 30, 2017 8.466 8.620 8.431 8.551 478,154 +0.05(+0.60%)
May 26, 2017 8.517 8.551 8.431 8.500 246,505 -0.05(-0.60%)
May 25, 2017 8.500 8.569 8.414 8.551 185,807 +0.10(+1.22%)
May 24, 2017 8.363 8.534 8.346 8.449 405,975 +0.10(+1.23%)
May 23, 2017 8.277 8.380 8.123 8.346 593,229 +0.10(+1.25%)
May 22, 2017 8.192 8.260 8.123 8.243 559,644 +0.10(+1.26%)
May 19, 2017 8.243 8.277 8.123 8.140 370,735 -0.10(-1.25%)
May 18, 2017 8.174 8.312 8.157 8.243 316,327 +0.07(+0.84%)
May 17, 2017 8.174 8.277 8.106 8.174 418,515 -0.14(-1.65%)
May 16, 2017 8.294 8.363 8.174 8.312 345,054 +0.02(+0.21%)
May 15, 2017 8.277 8.363 8.252 8.294 224,407 +0.03(+0.41%)
May 12, 2017 8.329 8.397 8.209 8.260 522,750 -0.09(-1.03%)
May 11, 2017 8.157 8.380 8.074 8.346 428,543 +0.14(+1.67%)
May 10, 2017 8.226 8.260 8.140 8.209 354,898 -0.05(-0.62%)
May 09, 2017 8.260 8.286 8.166 8.260 368,334 +0.00(+0.00%)
May 08, 2017 8.277 8.380 8.243 8.260 175,000 -0.03(-0.41%)
May 05, 2017 8.380 8.380 8.226 8.294 194,338 -0.05(-0.62%)
May 04, 2017 8.431 8.449 8.294 8.346 115,774 -0.05(-0.61%)
May 03, 2017 8.346 8.423 8.209 8.397 250,164 +0.02(+0.20%)
May 02, 2017 8.500 8.500 8.346 8.380 215,345 -0.12(-1.41%)
May 01, 2017 8.534 8.586 8.431 8.500 185,559 +0.00(+0.00%)
Apr 28, 2017 8.586 8.620 8.449 8.500 371,593 -0.07(-0.80%)
Apr 27, 2017 8.517 8.637 8.517 8.569 243,296 +0.07(+0.81%)
Apr 26, 2017 8.466 8.620 8.440 8.500 411,299 +0.00(+0.00%)
Apr 25, 2017 8.517 8.723 8.483 8.500 729,165 +0.02(+0.20%)
Apr 24, 2017 8.243 8.620 8.226 8.483 423,440 +0.27(+3.34%)
Apr 21, 2017 7.729 8.431 7.729 8.209 1,003,811 +0.67(+8.86%)
Apr 20, 2017 7.489 7.575 7.472 7.540 952,277 +0.10(+1.38%)
Apr 19, 2017 7.557 7.677 7.420 7.438 829,689 -0.05(-0.69%)
Apr 18, 2017 7.677 7.695 7.472 7.489 425,555 -0.22(-2.89%)
Apr 17, 2017 7.695 7.780 7.643 7.712 345,107 +0.03(+0.45%)
Apr 13, 2017 7.849 7.900 7.660 7.677 237,784 -0.19(-2.40%)
Apr 12, 2017 8.106 8.106 7.849 7.866 212,873 -0.24(-2.96%)
Apr 11, 2017 8.106 8.174 8.003 8.106 373,186 -0.09(-1.05%)
Apr 10, 2017 7.934 8.380 7.934 8.192 697,225 +0.34(+4.37%)
Apr 07, 2017 7.763 7.875 7.746 7.849 197,171 +0.03(+0.44%)
Apr 06, 2017 7.780 7.849 7.703 7.815 358,262 +0.00(+0.00%)
Apr 05, 2017 7.934 8.003 7.737 7.815 447,913 -0.07(-0.87%)
Apr 04, 2017 7.883 8.003 7.815 7.883 222,686 -0.03(-0.43%)
Apr 03, 2017 8.037 8.140 7.883 7.917 361,244 -0.12(-1.49%)
Mar 31, 2017 8.192 8.226 8.037 8.037 487,359 -0.15(-1.88%)
Mar 30, 2017 8.174 8.243 8.054 8.192 273,307 +0.00(+0.00%)
Mar 29, 2017 8.157 8.243 8.072 8.192 166,690 -0.03(-0.42%)
Mar 28, 2017 8.072 8.252 8.003 8.226 166,066 +0.10(+1.27%)
Mar 27, 2017 8.106 8.192 8.020 8.123 163,583 -0.09(-1.04%)
Mar 24, 2017 8.209 8.260 8.123 8.209 356,667 +0.00(+0.00%)
Mar 23, 2017 8.140 8.243 8.106 8.209 187,461 +0.07(+0.84%)
Mar 22, 2017 8.089 8.192 8.020 8.140 224,395 +0.01(+0.11%)
Mar 21, 2017 8.354 8.354 8.046 8.132 257,528 -0.19(-2.26%)
Mar 20, 2017 8.388 8.508 8.245 8.320 359,382 -0.10(-1.22%)
Mar 17, 2017 8.251 8.423 8.251 8.423 667,062 +0.14(+1.65%)
Mar 16, 2017 8.303 8.337 8.226 8.286 169,091 +0.00(+0.00%)
Mar 15, 2017 8.166 8.354 8.130 8.286 217,406 +0.17(+2.11%)
Mar 14, 2017 8.097 8.132 8.063 8.114 191,011 -0.02(-0.21%)
Mar 13, 2017 8.132 8.217 8.114 8.132 128,409 -0.03(-0.42%)
Mar 10, 2017 8.063 8.183 8.063 8.166 251,444 +0.12(+1.49%)
Mar 09, 2017 8.269 8.371 8.046 8.046 209,613 -0.26(-3.09%)
Mar 08, 2017 8.371 8.371 8.183 8.303 248,547 -0.02(-0.21%)
Mar 07, 2017 8.303 8.354 8.251 8.320 359,040 -0.03(-0.31%)
Mar 06, 2017 8.320 8.371 8.217 8.346 251,079 -0.04(-0.51%)
Mar 03, 2017 8.423 8.457 8.200 8.388 305,322 -0.05(-0.61%)
Mar 02, 2017 8.628 8.628 8.371 8.440 280,344 -0.24(-2.76%)
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.