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 +0.01 (+0.06%)
Official Closing 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 (%)
Jun 30, 2010 4.447 4.500 4.411 4.415 429,632 -0.02(-0.48%)
Jun 29, 2010 4.385 4.481 4.330 4.436 570,155 -0.11(-2.52%)
Jun 25, 2010 4.432 4.557 4.362 4.551 3,136,690 +0.15(+3.33%)
Jun 24, 2010 4.383 4.536 4.349 4.404 232,400 -0.01(-0.34%)
Jun 23, 2010 4.430 4.489 4.372 4.419 154,333 -0.03(-0.62%)
Jun 22, 2010 4.651 4.666 4.424 4.447 427,744 -0.18(-3.86%)
Jun 21, 2010 4.725 4.772 4.608 4.625 319,807 -0.04(-0.82%)
Jun 18, 2010 4.606 4.787 4.606 4.663 538,563 +0.08(+1.76%)
Jun 17, 2010 4.657 4.657 4.523 4.583 359,646 -0.04(-0.83%)
Jun 16, 2010 4.566 4.736 4.513 4.621 330,360 +0.01(+0.32%)
Jun 15, 2010 4.551 4.629 4.459 4.606 415,403 +0.08(+1.78%)
Jun 14, 2010 4.457 4.598 4.457 4.525 547,331 +0.12(+2.75%)
Jun 11, 2010 4.311 4.413 4.264 4.404 349,455 +0.04(+0.97%)
Jun 10, 2010 4.347 4.396 4.292 4.362 665,135 +0.08(+1.84%)
Jun 09, 2010 4.353 4.400 4.270 4.283 402,191 -0.03(-0.64%)
Jun 08, 2010 4.334 4.334 4.230 4.311 212,872 -0.01(-0.25%)
Jun 07, 2010 4.481 4.502 4.302 4.321 628,896 -0.15(-3.30%)
Jun 04, 2010 4.587 4.644 4.455 4.469 593,793 -0.23(-4.82%)
Jun 03, 2010 4.640 4.748 4.640 4.695 475,877 +0.08(+1.70%)
Jun 02, 2010 4.542 4.621 4.489 4.617 214,439 +0.09(+1.97%)
Jun 01, 2010 4.697 4.706 4.527 4.527 289,019 -0.20(-4.31%)
May 28, 2010 4.772 4.804 4.723 4.731 519,683 -0.04(-0.85%)
May 27, 2010 4.608 4.774 4.530 4.772 567,736 +0.25(+5.45%)
May 26, 2010 4.434 4.570 4.389 4.525 526,085 +0.11(+2.40%)
May 25, 2010 4.364 4.449 4.292 4.419 353,235 +0.00(+0.05%)
May 24, 2010 4.521 4.534 4.408 4.417 317,811 -0.09(-2.07%)
May 21, 2010 4.413 4.517 4.330 4.510 479,524 +0.08(+1.92%)
May 20, 2010 4.521 4.787 4.419 4.425 475,232 -0.34(-7.09%)
May 19, 2010 4.869 4.869 4.721 4.763 257,436 -0.08(-1.75%)
May 18, 2010 4.912 4.947 4.780 4.848 525,873 -0.00(-0.09%)
May 17, 2010 4.797 4.869 4.702 4.853 237,602 +0.09(+1.83%)
May 14, 2010 4.772 4.776 4.687 4.765 216,138 -0.03(-0.71%)
May 13, 2010 4.957 4.974 4.791 4.799 531,931 -0.15(-3.09%)
May 12, 2010 4.748 5.003 4.748 4.952 636,757 +0.22(+4.58%)
May 11, 2010 4.708 4.795 4.615 4.736 382,163 +0.04(+0.91%)
May 10, 2010 4.585 4.693 4.570 4.693 413,007 +0.21(+4.59%)
May 07, 2010 4.615 4.640 4.419 4.487 675,184 -0.13(-2.76%)
May 06, 2010 4.674 4.787 4.515 4.615 588,874 -0.06(-1.27%)
May 05, 2010 4.674 4.708 4.634 4.674 369,116 -0.01(-0.23%)
May 04, 2010 4.695 4.695 4.615 4.685 426,695 -0.07(-1.52%)
May 03, 2010 4.642 4.759 4.625 4.757 232,782 +0.11(+2.47%)
Apr 30, 2010 4.719 4.769 4.636 4.642 332,666 -0.08(-1.75%)
Apr 29, 2010 4.527 4.725 4.485 4.725 372,321 +0.23(+5.10%)
Apr 28, 2010 4.589 4.589 4.491 4.496 229,661 -0.06(-1.31%)
Apr 27, 2010 4.691 4.736 4.555 4.555 374,251 -0.14(-3.07%)
Apr 26, 2010 4.729 4.755 4.668 4.700 217,612 -0.02(-0.41%)
Apr 23, 2010 4.680 4.742 4.642 4.719 299,355 -0.01(-0.13%)
Apr 22, 2010 4.638 4.748 4.589 4.725 495,330 +0.06(+1.18%)
Apr 21, 2010 4.551 4.791 4.466 4.670 1,563,005 +0.27(+6.08%)
Apr 20, 2010 4.474 4.521 4.351 4.402 885,138 -0.07(-1.57%)
Apr 19, 2010 4.472 4.515 4.408 4.472 259,027 -0.03(-0.61%)
Apr 16, 2010 4.517 4.525 4.419 4.500 349,752 -0.01(-0.28%)
Apr 15, 2010 4.330 4.544 4.330 4.513 795,976 +0.16(+3.76%)
Apr 14, 2010 4.194 4.349 4.194 4.349 1,803,276 +0.19(+4.49%)
Apr 13, 2010 4.188 4.190 4.122 4.162 215,225 -0.02(-0.46%)
Apr 12, 2010 4.179 4.219 4.112 4.181 182,969 +0.01(+0.25%)
Apr 09, 2010 4.215 4.215 4.151 4.171 157,514 -0.04(-1.01%)
Apr 08, 2010 4.098 4.232 4.096 4.213 311,537 +0.09(+2.22%)
Apr 07, 2010 4.158 4.158 4.081 4.122 331,659 -0.05(-1.22%)
Apr 06, 2010 4.213 4.213 4.158 4.173 460,245 -0.07(-1.65%)
Apr 05, 2010 4.160 4.243 4.139 4.243 273,430 +0.10(+2.31%)
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.