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

Marten Transport L (NQ: MRTN )

17.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 3.814 3.814 3.814 3.814 672,462 -0.02(-0.55%)
Dec 30, 2009 3.817 3.844 3.768 3.836 269,695 -0.01(-0.17%)
Dec 29, 2009 3.855 3.878 3.816 3.842 234,924 -0.02(-0.44%)
Dec 28, 2009 3.863 3.863 3.755 3.859 256,731 -0.01(-0.38%)
Dec 24, 2009 3.851 3.904 3.832 3.874 54,455 +0.03(+0.66%)
Dec 23, 2009 3.846 3.869 3.787 3.848 172,379 +0.01(+0.28%)
Dec 22, 2009 3.823 3.857 3.715 3.838 367,878 +0.01(+0.22%)
Dec 21, 2009 3.804 3.868 3.751 3.829 475,114 +0.03(+0.84%)
Dec 18, 2009 3.749 3.804 3.719 3.797 773,863 +0.08(+2.23%)
Dec 17, 2009 3.717 3.727 3.655 3.715 342,866 -0.04(-0.96%)
Dec 16, 2009 3.802 3.853 3.732 3.751 251,093 -0.03(-0.90%)
Dec 15, 2009 3.834 3.891 3.780 3.785 397,825 -0.05(-1.33%)
Dec 14, 2009 3.793 3.844 3.717 3.836 235,065 +0.11(+2.97%)
Dec 11, 2009 3.725 3.772 3.702 3.725 99,391 +0.01(+0.17%)
Dec 10, 2009 3.791 3.791 3.687 3.719 312,768 -0.07(-1.85%)
Dec 09, 2009 3.838 3.838 3.740 3.789 303,987 -0.03(-0.89%)
Dec 08, 2009 3.685 3.868 3.653 3.823 1,002,807 +0.10(+2.74%)
Dec 07, 2009 3.725 3.738 3.644 3.721 619,174 -0.01(-0.40%)
Dec 04, 2009 3.581 3.742 3.536 3.736 1,257,364 +0.22(+6.29%)
Dec 03, 2009 3.615 3.615 3.515 3.515 624,590 -0.08(-2.13%)
Dec 02, 2009 3.636 3.659 3.564 3.591 642,910 -0.04(-1.00%)
Dec 01, 2009 3.615 3.638 3.559 3.627 750,683 +0.04(+1.25%)
Nov 30, 2009 3.602 3.621 3.538 3.583 578,266 -0.02(-0.53%)
Nov 27, 2009 3.559 3.630 3.559 3.602 749,868 -0.03(-0.70%)
Nov 25, 2009 3.672 3.676 3.627 3.627 182,237 -0.04(-1.10%)
Nov 24, 2009 3.712 3.751 3.649 3.668 280,401 -0.03(-0.86%)
Nov 23, 2009 3.861 3.908 3.674 3.700 644,797 -0.15(-3.81%)
Nov 20, 2009 3.700 3.851 3.700 3.846 604,769 +0.11(+2.96%)
Nov 19, 2009 3.734 3.742 3.638 3.736 384,056 -0.02(-0.57%)
Nov 18, 2009 3.785 3.808 3.664 3.757 670,773 -0.01(-0.28%)
Nov 17, 2009 3.783 3.808 3.742 3.768 236,524 -0.02(-0.50%)
Nov 16, 2009 3.668 3.821 3.668 3.787 230,063 +0.10(+2.83%)
Nov 13, 2009 3.644 3.691 3.613 3.683 297,977 +0.05(+1.40%)
Nov 12, 2009 3.770 3.793 3.630 3.632 888,046 -0.16(-4.10%)
Nov 11, 2009 3.710 3.814 3.683 3.787 330,815 +0.11(+3.01%)
Nov 10, 2009 3.736 3.749 3.659 3.676 229,197 -0.08(-2.04%)
Nov 09, 2009 3.740 3.783 3.708 3.753 251,310 +0.03(+0.86%)
Nov 06, 2009 3.659 3.725 3.632 3.721 321,803 +0.03(+0.86%)
Nov 05, 2009 3.644 3.717 3.636 3.689 614,661 +0.08(+2.12%)
Nov 04, 2009 3.725 3.758 3.593 3.613 774,687 -0.11(-2.86%)
Nov 03, 2009 3.653 3.746 3.642 3.719 379,468 +0.04(+0.98%)
Nov 02, 2009 3.732 3.763 3.661 3.683 459,039 -0.04(-1.20%)
Oct 30, 2009 3.766 3.795 3.719 3.727 773,628 -0.03(-0.68%)
Oct 29, 2009 3.836 3.836 3.727 3.753 921,330 -0.06(-1.56%)
Oct 28, 2009 3.836 3.868 3.789 3.812 702,114 -0.01(-0.33%)
Oct 27, 2009 3.916 3.955 3.804 3.825 905,636 -0.07(-1.80%)
Oct 26, 2009 3.912 3.963 3.851 3.895 841,491 +0.00(+0.11%)
Oct 23, 2009 3.889 3.910 3.838 3.891 1,115,958 +0.04(+1.16%)
Oct 22, 2009 3.834 3.863 3.804 3.846 1,456,147 +0.01(+0.39%)
Oct 21, 2009 3.757 3.868 3.655 3.831 3,277,359 -0.14(-3.53%)
Oct 20, 2009 3.921 3.984 3.895 3.972 682,274 +0.04(+0.92%)
Oct 19, 2009 3.921 4.001 3.891 3.936 1,466,971 +0.02(+0.54%)
Oct 16, 2009 3.906 3.932 3.840 3.914 653,088 +0.00(+0.00%)
Oct 15, 2009 3.897 3.931 3.889 3.914 554,412 +0.00(+0.11%)
Oct 14, 2009 3.838 3.921 3.838 3.910 457,542 +0.11(+2.79%)
Oct 13, 2009 3.855 3.855 3.729 3.804 574,402 -0.07(-1.70%)
Oct 12, 2009 3.938 3.944 3.844 3.870 651,272 -0.01(-0.33%)
Oct 09, 2009 3.834 3.906 3.802 3.882 382,597 +0.04(+1.05%)
Oct 08, 2009 3.838 3.889 3.817 3.842 714,490 +0.03(+0.72%)
Oct 07, 2009 3.797 3.821 3.741 3.814 568,572 +0.01(+0.39%)
Oct 06, 2009 3.772 3.840 3.732 3.800 1,297,222 +0.04(+1.07%)
Oct 05, 2009 3.702 3.770 3.687 3.759 932,365 +0.07(+1.84%)
Oct 02, 2009 3.717 3.729 3.640 3.691 1,566,974 +0.08(+2.18%)
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.