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

Marten Transport L (NQ: MRTN )

17.65 +0.04 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2013 6.180 6.180 5.938 5.944 0 -0.23(-3.76%)
Oct 30, 2013 6.204 6.349 6.103 6.177 613,936 -0.00(-0.05%)
Oct 29, 2013 6.019 6.244 6.019 6.180 0 +0.19(+3.21%)
Oct 28, 2013 5.928 6.002 5.901 5.988 0 +0.08(+1.31%)
Oct 25, 2013 5.897 6.022 5.833 5.911 0 +0.02(+0.34%)
Oct 24, 2013 5.803 5.961 5.768 5.891 652,163 +0.10(+1.69%)
Oct 23, 2013 5.746 5.820 5.729 5.793 0 +0.02(+0.29%)
Oct 22, 2013 5.786 5.852 5.645 5.776 235,168 +0.03(+0.53%)
Oct 21, 2013 5.736 5.766 5.722 5.746 326,869 +0.01(+0.18%)
Oct 18, 2013 5.789 5.808 5.698 5.736 434,995 +0.01(+0.24%)
Oct 17, 2013 5.736 5.779 5.709 5.722 439,867 -0.02(-0.35%)
Oct 16, 2013 5.618 5.786 5.584 5.742 585,579 +0.17(+3.09%)
Oct 15, 2013 5.493 5.651 5.459 5.570 305,625 +0.05(+0.92%)
Oct 14, 2013 5.476 5.547 5.429 5.520 498,410 +0.04(+0.68%)
Oct 11, 2013 5.500 5.510 5.449 5.483 0 -0.05(-0.85%)
Oct 10, 2013 5.503 5.554 5.483 5.530 168,513 +0.09(+1.74%)
Oct 09, 2013 5.510 5.527 5.385 5.436 223,210 -0.06(-1.04%)
Oct 08, 2013 5.611 5.611 5.493 5.493 202,298 -0.10(-1.81%)
Oct 07, 2013 5.651 5.692 5.584 5.594 0 -0.09(-1.66%)
Oct 04, 2013 5.692 5.732 5.651 5.688 0 +0.02(+0.30%)
Oct 03, 2013 5.776 5.776 5.648 5.671 0 -0.13(-2.26%)
Oct 02, 2013 5.897 5.897 5.773 5.803 148,702 -0.14(-2.38%)
Oct 01, 2013 5.840 5.958 5.830 5.944 261,425 +0.16(+2.77%)
Sep 30, 2013 5.729 5.810 5.712 5.784 0 +0.01(+0.20%)
Sep 27, 2013 5.776 5.833 5.722 5.773 0 -0.03(-0.46%)
Sep 26, 2013 5.850 5.850 5.766 5.800 144,486 -0.00(-0.06%)
Sep 25, 2013 5.759 5.891 5.759 5.803 164,768 +0.06(+1.00%)
Sep 24, 2013 5.752 5.813 5.729 5.746 307,759 +0.00(+0.06%)
Sep 23, 2013 5.806 5.806 5.660 5.742 426,496 -0.06(-1.10%)
Sep 20, 2013 5.853 5.901 5.786 5.806 0 -0.05(-0.86%)
Sep 19, 2013 5.897 5.921 5.837 5.857 112,547 -0.02(-0.34%)
Sep 18, 2013 5.894 5.931 5.803 5.877 0 +0.00(+0.00%)
Sep 17, 2013 5.860 5.894 5.823 5.877 0 -0.00(-0.06%)
Sep 16, 2013 5.820 5.924 5.820 5.880 0 +0.06(+1.04%)
Sep 13, 2013 5.796 5.837 5.756 5.820 0 +0.04(+0.76%)
Sep 12, 2013 5.880 5.880 5.766 5.776 0 -0.10(-1.72%)
Sep 11, 2013 5.874 5.911 5.840 5.877 0 +0.00(+0.06%)
Sep 10, 2013 5.874 5.911 5.827 5.874 365,283 +0.01(+0.23%)
Sep 09, 2013 5.860 5.911 5.783 5.860 0 +0.03(+0.52%)
Sep 06, 2013 5.874 5.894 5.746 5.830 0 -0.01(-0.17%)
Sep 05, 2013 5.928 5.978 5.837 5.840 0 -0.06(-1.03%)
Sep 04, 2013 5.948 5.985 5.860 5.901 0 -0.04(-0.74%)
Sep 03, 2013 6.022 6.039 5.918 5.944 0 -0.02(-0.28%)
Aug 30, 2013 6.039 6.039 5.938 5.961 0 -0.06(-1.06%)
Aug 29, 2013 5.958 6.042 5.931 6.025 376,924 +0.07(+1.25%)
Aug 28, 2013 5.928 5.978 5.921 5.951 0 +0.03(+0.57%)
Aug 27, 2013 5.944 5.968 5.902 5.918 400,590 -0.08(-1.35%)
Aug 26, 2013 6.062 6.073 5.988 5.998 0 -0.04(-0.73%)
Aug 23, 2013 6.184 6.258 6.025 6.042 0 -0.17(-2.79%)
Aug 22, 2013 6.101 6.266 6.017 6.216 277,947 +0.13(+2.16%)
Aug 21, 2013 6.061 6.105 5.994 6.084 0 -0.00(-0.06%)
Aug 20, 2013 6.034 6.095 6.031 6.088 201,716 +0.04(+0.72%)
Aug 19, 2013 6.024 6.101 5.923 6.044 434,024 +0.04(+0.62%)
Aug 16, 2013 6.007 6.058 5.970 6.007 0 -0.03(-0.56%)
Aug 15, 2013 6.041 6.111 5.963 6.041 444,273 -0.06(-0.94%)
Aug 14, 2013 5.909 6.115 5.909 6.098 541,809 +0.19(+3.13%)
Aug 13, 2013 5.960 5.960 5.815 5.913 167,921 -0.02(-0.40%)
Aug 12, 2013 5.903 5.946 5.847 5.936 288,308 -0.00(-0.06%)
Aug 09, 2013 5.899 5.967 5.889 5.940 288,225 +0.04(+0.74%)
Aug 08, 2013 5.889 5.923 5.839 5.896 214,395 +0.06(+0.98%)
Aug 07, 2013 5.852 5.893 5.784 5.839 229,508 -0.01(-0.23%)
Aug 06, 2013 5.893 5.920 5.812 5.852 249,563 -0.05(-0.86%)
Aug 05, 2013 5.896 5.940 5.829 5.903 205,537 +0.01(+0.11%)
Aug 02, 2013 5.899 5.953 5.835 5.896 265,767 -0.02(-0.28%)
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.