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 (%)
Nov 28, 2003 1.045 1.045 1.012 1.019 40,764 -0.01(-1.14%)
Nov 26, 2003 1.044 1.049 1.031 1.031 29,837 -0.01(-0.69%)
Nov 25, 2003 1.049 1.049 1.025 1.038 612,607 -0.01(-1.08%)
Nov 24, 2003 1.042 1.056 1.037 1.049 225,156 +0.01(+0.64%)
Nov 21, 2003 1.052 1.083 1.028 1.043 186,350 -0.01(-0.88%)
Nov 20, 2003 1.054 1.054 1.038 1.052 278,975 +0.00(+0.36%)
Nov 19, 2003 1.055 1.055 1.046 1.048 358,968 +0.01(+0.77%)
Nov 18, 2003 1.059 1.070 1.032 1.040 225,209 -0.03(-3.12%)
Nov 17, 2003 1.066 1.075 1.060 1.074 84,080 +0.02(+1.50%)
Nov 14, 2003 1.071 1.075 1.058 1.058 130,922 -0.01(-1.33%)
Nov 13, 2003 1.106 1.106 1.061 1.072 123,531 -0.02(-2.18%)
Nov 12, 2003 1.159 1.159 1.088 1.096 249,657 -0.01(-1.03%)
Nov 11, 2003 1.115 1.148 1.107 1.107 382,421 +0.02(+1.46%)
Nov 10, 2003 1.083 1.091 1.058 1.091 146,645 +0.03(+2.69%)
Nov 07, 2003 1.033 1.091 1.030 1.063 147,725 +0.02(+2.05%)
Nov 06, 2003 1.100 1.100 1.008 1.041 804,294 -0.06(-5.63%)
Nov 05, 2003 1.134 1.134 1.100 1.104 194,800 -0.03(-3.02%)
Nov 04, 2003 1.095 1.165 1.085 1.138 166,762 +0.03(+2.30%)
Nov 03, 2003 1.104 1.133 1.097 1.112 202,105 +0.02(+1.77%)
Oct 31, 2003 1.105 1.130 1.090 1.093 169,409 -0.03(-2.69%)
Oct 30, 2003 1.079 1.153 1.065 1.123 245,644 +0.04(+4.08%)
Oct 29, 2003 1.008 1.131 1.008 1.079 741,591 +0.07(+7.44%)
Oct 28, 2003 1.004 1.007 0.9999 1.004 354,701 +0.00(+0.25%)
Oct 27, 2003 1.013 1.025 1.002 1.002 268,938 -0.01(-1.40%)
Oct 24, 2003 1.016 1.019 1.013 1.016 813,167 -0.00(-0.08%)
Oct 23, 2003 1.007 1.018 1.007 1.017 783,520 +0.00(+0.33%)
Oct 22, 2003 1.007 1.014 0.9978 1.014 318,702 +0.01(+0.62%)
Oct 21, 2003 1.004 1.020 1.004 1.007 1,209,480 +0.00(+0.29%)
Oct 20, 2003 1.035 1.035 0.9952 1.004 1,034,490 -0.03(-2.45%)
Oct 17, 2003 1.091 1.096 1.016 1.030 767,108 -0.06(-5.22%)
Oct 16, 2003 1.157 1.142 1.086 1.086 296,996 -0.07(-6.10%)
Oct 15, 2003 1.156 1.157 1.146 1.157 25,623 +0.00(+0.04%)
Oct 14, 2003 1.163 1.175 1.155 1.156 108,634 -0.02(-1.61%)
Oct 13, 2003 1.161 1.182 1.144 1.175 688,608 +0.02(+1.63%)
Oct 10, 2003 1.148 1.175 1.148 1.156 402,348 +0.00(+0.17%)
Oct 09, 2003 1.102 1.187 1.102 1.154 854,460 +0.02(+2.20%)
Oct 08, 2003 1.117 1.138 1.108 1.130 679,036 +0.01(+1.17%)
Oct 07, 2003 1.075 1.118 1.073 1.117 211,762 +0.04(+3.34%)
Oct 06, 2003 1.088 1.089 1.071 1.080 360,101 -0.01(-0.46%)
Oct 03, 2003 1.070 1.102 1.070 1.085 213,392 +0.00(+0.19%)
Oct 02, 2003 1.072 1.125 1.072 1.083 296,604 -0.01(-0.54%)
Oct 01, 2003 1.108 1.144 1.070 1.089 862,412 -0.00(-0.35%)
Sep 30, 2003 1.045 1.098 1.041 1.093 314,043 +0.04(+4.16%)
Sep 29, 2003 1.017 1.078 1.017 1.049 282,109 +0.04(+3.73%)
Sep 26, 2003 0.9864 1.017 0.9780 1.012 483,347 +0.02(+2.47%)
Sep 25, 2003 1.005 1.017 0.9848 0.9873 525,265 -0.02(-1.71%)
Sep 24, 2003 1.010 1.007 0.9948 1.004 584,082 -0.01(-0.54%)
Sep 23, 2003 1.006 1.010 1.003 1.010 1,431,512 +0.01(+0.67%)
Sep 22, 2003 1.011 1.011 0.9969 1.003 2,945,189 +0.01(+0.59%)
Sep 19, 2003 1.001 1.011 0.9973 0.9974 11,646 -0.01(-0.79%)
Sep 18, 2003 1.033 1.033 1.003 1.005 586,581 -0.01(-1.44%)
Sep 17, 2003 1.009 1.024 1.007 1.020 576,861 +0.01(+0.62%)
Sep 16, 2003 1.033 1.056 1.008 1.014 501,590 -0.01(-1.15%)
Sep 15, 2003 1.008 1.057 0.9973 1.025 678,698 +0.01(+1.28%)
Sep 12, 2003 1.017 1.020 1.012 1.012 26,470 -0.00(-0.37%)
Sep 11, 2003 1.015 1.028 0.9927 1.016 118,586 +0.01(+0.87%)
Sep 10, 2003 1.036 1.048 0.9969 1.007 770,814 -0.04(-3.61%)
Sep 09, 2003 1.026 1.054 1.026 1.045 295,408 +0.02(+1.72%)
Sep 08, 2003 1.009 1.055 1.009 1.028 325,055 -0.00(-0.08%)
Sep 05, 2003 1.020 1.035 1.007 1.028 189,527 +0.01(+0.78%)
Sep 04, 2003 1.008 1.065 1.007 1.020 438,347 +0.00(+0.25%)
Sep 03, 2003 1.027 1.027 1.007 1.018 271,055 -0.01(-0.65%)
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.