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 (%)
Jul 31, 2009 3.674 3.785 3.625 3.751 510,121 +0.05(+1.44%)
Jul 30, 2009 3.757 3.812 3.676 3.698 1,168,678 -0.01(-0.17%)
Jul 29, 2009 3.732 3.810 3.693 3.704 983,894 -0.07(-1.75%)
Jul 28, 2009 3.706 3.825 3.660 3.770 924,874 +0.03(+0.80%)
Jul 27, 2009 3.772 3.827 3.651 3.740 811,181 +0.04(+1.03%)
Jul 24, 2009 3.623 3.749 3.602 3.702 1,058,491 +0.03(+0.93%)
Jul 23, 2009 3.657 3.751 3.587 3.668 1,343,424 -0.01(-0.29%)
Jul 22, 2009 4.046 4.072 3.649 3.678 1,084,100 -0.44(-10.59%)
Jul 21, 2009 4.299 4.299 4.084 4.114 864,512 -0.18(-4.25%)
Jul 20, 2009 4.301 4.333 4.222 4.297 426,762 +0.03(+0.60%)
Jul 17, 2009 4.337 4.341 4.216 4.271 530,379 -0.05(-1.23%)
Jul 16, 2009 4.225 4.371 4.205 4.324 814,941 +0.09(+2.21%)
Jul 15, 2009 4.429 4.429 4.220 4.231 1,077,305 -0.16(-3.58%)
Jul 14, 2009 4.331 4.454 4.331 4.388 565,682 +0.01(+0.24%)
Jul 13, 2009 4.320 4.392 4.265 4.378 630,726 +0.07(+1.58%)
Jul 10, 2009 4.116 4.331 4.116 4.310 423,529 +0.19(+4.64%)
Jul 09, 2009 4.293 4.293 4.116 4.118 380,932 -0.15(-3.58%)
Jul 08, 2009 4.261 4.337 4.157 4.271 609,592 +0.04(+0.95%)
Jul 07, 2009 4.295 4.324 4.218 4.231 468,107 -0.07(-1.73%)
Jul 06, 2009 4.263 4.452 4.180 4.305 618,256 +0.04(+0.95%)
Jul 02, 2009 4.429 4.429 4.246 4.265 681,705 -0.22(-4.88%)
Jul 01, 2009 4.454 4.565 4.454 4.484 394,927 +0.07(+1.64%)
Jun 30, 2009 4.484 4.558 4.356 4.412 481,825 -0.08(-1.84%)
Jun 29, 2009 4.454 4.548 4.399 4.494 441,430 +0.04(+0.91%)
Jun 26, 2009 4.450 4.509 4.378 4.454 3,257,637 -0.03(-0.71%)
Jun 25, 2009 4.420 4.512 4.244 4.486 438,432 +0.21(+4.82%)
Jun 24, 2009 4.322 4.475 4.261 4.280 651,714 -0.02(-0.49%)
Jun 23, 2009 4.401 4.409 4.269 4.301 513,584 -0.10(-2.27%)
Jun 22, 2009 4.533 4.533 4.367 4.401 531,640 -0.18(-3.85%)
Jun 19, 2009 4.633 4.718 4.569 4.577 607,131 +0.02(+0.37%)
Jun 18, 2009 4.418 4.669 4.405 4.560 503,532 +0.11(+2.43%)
Jun 17, 2009 4.375 4.505 4.295 4.452 478,643 +0.08(+1.90%)
Jun 16, 2009 4.520 4.613 4.322 4.369 964,831 -0.16(-3.43%)
Jun 15, 2009 4.467 4.528 4.422 4.524 596,402 -0.00(-0.09%)
Jun 12, 2009 4.565 4.575 4.494 4.528 661,484 -0.06(-1.39%)
Jun 11, 2009 4.624 4.715 4.590 4.592 330,951 -0.03(-0.60%)
Jun 10, 2009 4.720 4.720 4.601 4.620 554,092 -0.09(-1.85%)
Jun 09, 2009 4.679 4.747 4.662 4.707 322,005 +0.07(+1.56%)
Jun 08, 2009 4.675 4.775 4.601 4.635 553,814 -0.13(-2.63%)
Jun 05, 2009 4.781 4.786 4.701 4.760 350,819 +0.03(+0.67%)
Jun 04, 2009 4.735 4.769 4.679 4.728 523,509 -0.00(-0.09%)
Jun 03, 2009 4.558 4.739 4.543 4.732 833,651 +0.09(+1.88%)
Jun 02, 2009 4.679 4.741 4.611 4.645 1,183,101 -0.06(-1.35%)
Jun 01, 2009 4.592 4.760 4.480 4.709 551,744 +0.18(+3.89%)
May 29, 2009 4.409 4.548 4.390 4.533 888,427 +0.15(+3.34%)
May 28, 2009 4.452 4.486 4.305 4.386 1,107,041 -0.05(-1.05%)
May 27, 2009 4.339 4.490 4.314 4.433 833,562 +0.07(+1.51%)
May 26, 2009 4.118 4.380 4.065 4.367 1,264,940 +0.22(+5.33%)
May 22, 2009 4.263 4.327 4.142 4.146 588,124 -0.11(-2.50%)
May 21, 2009 4.282 4.352 4.169 4.252 797,948 -0.06(-1.33%)
May 20, 2009 4.384 4.446 4.293 4.310 892,944 -0.03(-0.69%)
May 19, 2009 4.303 4.407 4.303 4.339 1,088,255 +0.06(+1.44%)
May 18, 2009 4.203 4.286 4.152 4.278 1,544,269 +0.14(+3.28%)
May 15, 2009 4.042 4.286 3.974 4.142 1,156,311 +0.09(+2.31%)
May 14, 2009 3.825 4.089 3.825 4.048 962,177 +0.12(+3.14%)
May 13, 2009 4.061 4.078 3.899 3.925 853,656 -0.18(-4.35%)
May 12, 2009 4.184 4.244 4.038 4.103 512,718 -0.05(-1.13%)
May 11, 2009 4.205 4.252 4.112 4.150 671,394 -0.14(-3.36%)
May 08, 2009 4.384 4.433 4.268 4.295 790,866 -0.04(-1.03%)
May 07, 2009 4.356 4.420 4.259 4.339 712,857 +0.03(+0.69%)
May 06, 2009 4.297 4.358 4.229 4.310 894,507 +0.07(+1.55%)
May 05, 2009 4.346 4.365 4.171 4.244 652,063 -0.11(-2.59%)
May 04, 2009 4.352 4.380 4.288 4.356 564,694 +0.08(+1.99%)
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.