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 (%)
May 28, 2004 1.628 1.640 1.595 1.622 162,351 -0.00(-0.12%)
May 27, 2004 1.687 1.696 1.624 1.624 317,643 -0.07(-4.13%)
May 26, 2004 1.654 1.726 1.651 1.693 220,232 +0.05(+3.05%)
May 25, 2004 1.559 1.694 1.559 1.643 173,645 +0.09(+5.52%)
May 24, 2004 1.630 1.639 1.551 1.557 239,291 -0.09(-5.23%)
May 21, 2004 1.606 1.662 1.606 1.643 206,821 +0.03(+2.05%)
May 20, 2004 1.607 1.631 1.606 1.610 131,292 +0.00(+0.00%)
May 19, 2004 1.630 1.634 1.558 1.610 465,171 -0.02(-1.33%)
May 18, 2004 1.624 1.637 1.613 1.632 547,758 +0.01(+0.41%)
May 17, 2004 1.613 1.634 1.590 1.625 194,821 +0.00(+0.00%)
May 14, 2004 1.623 1.661 1.589 1.625 449,641 +0.00(+0.23%)
May 13, 2004 1.639 1.676 1.599 1.622 812,461 -0.03(-1.94%)
May 12, 2004 1.651 1.688 1.612 1.654 280,937 -0.00(-0.06%)
May 11, 2004 1.637 1.700 1.621 1.655 285,879 +0.01(+0.63%)
May 10, 2004 1.639 1.658 1.610 1.644 574,581 +0.01(+0.35%)
May 07, 2004 1.690 1.690 1.621 1.639 437,642 -0.05(-2.91%)
May 06, 2004 1.682 1.705 1.669 1.688 208,938 +0.02(+1.19%)
May 05, 2004 1.641 1.695 1.592 1.668 328,937 +0.02(+1.38%)
May 04, 2004 1.668 1.699 1.622 1.645 197,644 -0.03(-2.02%)
May 03, 2004 1.663 1.695 1.655 1.679 374,113 +0.03(+1.77%)
Apr 30, 2004 1.692 1.697 1.641 1.650 270,349 -0.03(-1.96%)
Apr 29, 2004 1.756 1.756 1.663 1.683 313,408 -0.08(-4.55%)
Apr 28, 2004 1.700 1.763 1.698 1.763 382,583 +0.05(+2.85%)
Apr 27, 2004 1.761 1.761 1.658 1.714 295,761 -0.04(-2.15%)
Apr 26, 2004 1.738 1.775 1.728 1.752 513,170 +0.03(+1.48%)
Apr 23, 2004 1.756 1.756 1.719 1.726 469,406 -0.02(-0.87%)
Apr 22, 2004 1.724 1.750 1.699 1.742 208,938 +0.02(+1.04%)
Apr 21, 2004 1.681 1.754 1.681 1.724 321,172 +0.02(+1.39%)
Apr 20, 2004 1.666 1.754 1.666 1.700 527,993 +0.04(+2.56%)
Apr 19, 2004 1.672 1.681 1.629 1.658 314,114 -0.02(-1.40%)
Apr 16, 2004 1.659 1.685 1.551 1.681 584,463 +0.03(+1.60%)
Apr 15, 2004 1.681 1.710 1.630 1.655 254,114 -0.03(-1.68%)
Apr 14, 2004 1.705 1.743 1.682 1.683 366,348 -0.01(-0.72%)
Apr 13, 2004 1.686 1.759 1.616 1.695 452,465 +0.01(+0.62%)
Apr 12, 2004 1.650 1.685 1.630 1.685 293,643 +0.05(+2.82%)
Apr 08, 2004 1.631 1.666 1.631 1.639 388,936 +0.03(+1.82%)
Apr 07, 2004 1.613 1.639 1.604 1.609 484,935 +0.01(+0.53%)
Apr 06, 2004 1.689 1.705 1.586 1.601 744,697 -0.10(-5.83%)
Apr 05, 2004 1.733 1.747 1.677 1.700 272,467 -0.04(-2.23%)
Apr 02, 2004 1.744 1.752 1.715 1.739 345,172 +0.00(+0.05%)
Apr 01, 2004 1.809 1.809 1.722 1.738 439,759 -0.06(-3.16%)
Mar 31, 2004 1.851 1.851 1.791 1.794 226,585 -0.06(-3.06%)
Mar 30, 2004 1.852 1.856 1.847 1.851 321,172 +0.00(+0.00%)
Mar 29, 2004 1.851 1.862 1.823 1.851 422,112 +0.00(+0.00%)
Mar 26, 2004 1.842 1.856 1.828 1.851 150,351 +0.01(+0.51%)
Mar 25, 2004 1.851 1.851 1.827 1.842 339,525 +0.00(+0.00%)
Mar 24, 2004 1.851 1.875 1.818 1.842 175,762 -0.01(-0.76%)
Mar 23, 2004 1.873 1.874 1.787 1.856 221,644 -0.03(-1.70%)
Mar 22, 2004 1.904 1.904 1.740 1.888 613,404 -0.01(-0.45%)
Mar 19, 2004 1.877 1.974 1.868 1.896 771,520 +0.01(+0.70%)
Mar 18, 2004 1.875 1.889 1.861 1.883 109,410 +0.02(+0.91%)
Mar 17, 2004 1.836 1.875 1.836 1.866 432,700 +0.04(+2.07%)
Mar 16, 2004 1.844 1.844 1.802 1.828 462,347 +0.02(+1.36%)
Mar 15, 2004 1.756 1.832 1.756 1.804 177,174 +0.04(+2.25%)
Mar 12, 2004 1.794 1.794 1.700 1.764 206,115 -0.02(-1.16%)
Mar 11, 2004 1.779 1.828 1.767 1.785 580,228 -0.02(-1.10%)
Mar 10, 2004 1.791 1.818 1.752 1.805 406,583 +0.03(+1.97%)
Mar 09, 2004 1.764 1.813 1.740 1.770 462,347 -0.00(-0.27%)
Mar 08, 2004 1.760 1.775 1.675 1.775 350,113 +0.02(+1.29%)
Mar 05, 2004 1.700 1.794 1.697 1.752 336,702 +0.06(+3.34%)
Mar 04, 2004 1.663 1.705 1.615 1.695 487,053 +0.02(+1.01%)
Mar 03, 2004 1.709 1.709 1.668 1.678 359,289 +0.01(+0.79%)
Mar 02, 2004 1.700 1.700 1.631 1.665 338,113 -0.03(-2.06%)
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.