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

Marten Transport L (NQ: MRTN )

17.33 -0.30 (-1.70%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 14, 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 29, 2009 4.393 4.531 4.374 4.516 891,655 +0.15(+3.34%)
May 28, 2009 4.436 4.470 4.290 4.370 1,111,064 -0.05(-1.05%)
May 27, 2009 4.324 4.474 4.298 4.417 836,591 +0.07(+1.51%)
May 26, 2009 4.103 4.364 4.050 4.351 1,269,537 +0.22(+5.33%)
May 22, 2009 4.247 4.311 4.127 4.131 590,262 -0.11(-2.50%)
May 21, 2009 4.266 4.336 4.154 4.237 800,847 -0.06(-1.33%)
May 20, 2009 4.368 4.429 4.277 4.294 896,189 -0.03(-0.69%)
May 19, 2009 4.288 4.391 4.288 4.324 1,092,210 +0.06(+1.44%)
May 18, 2009 4.188 4.271 4.137 4.262 1,549,880 +0.14(+3.28%)
May 15, 2009 4.027 4.271 3.959 4.127 1,160,513 +0.09(+2.31%)
May 14, 2009 3.811 4.074 3.811 4.034 965,673 +0.12(+3.14%)
May 13, 2009 4.046 4.063 3.885 3.911 856,757 -0.18(-4.35%)
May 12, 2009 4.169 4.228 4.023 4.089 514,581 -0.05(-1.13%)
May 11, 2009 4.190 4.237 4.097 4.135 673,834 -0.14(-3.36%)
May 08, 2009 4.368 4.417 4.252 4.279 793,739 -0.04(-1.03%)
May 07, 2009 4.341 4.404 4.243 4.324 715,447 +0.03(+0.69%)
May 06, 2009 4.281 4.343 4.213 4.294 897,757 +0.07(+1.55%)
May 05, 2009 4.330 4.349 4.156 4.228 654,432 -0.11(-2.59%)
May 04, 2009 4.336 4.364 4.273 4.341 566,746 +0.08(+1.99%)
May 01, 2009 4.404 4.446 4.167 4.256 688,673 -0.14(-3.09%)
Apr 30, 2009 4.455 4.480 4.364 4.391 888,713 -0.02(-0.38%)
Apr 29, 2009 4.235 4.446 4.194 4.408 760,032 +0.22(+5.15%)
Apr 28, 2009 4.197 4.377 4.161 4.192 973,197 -0.01(-0.35%)
Apr 27, 2009 4.288 4.336 4.184 4.207 934,492 -0.13(-3.07%)
Apr 24, 2009 4.379 4.451 4.330 4.341 1,012,170 -0.03(-0.73%)
Apr 23, 2009 4.398 4.453 4.313 4.372 1,381,805 +0.01(+0.15%)
Apr 22, 2009 4.241 4.567 4.095 4.366 2,474,530 +0.30(+7.28%)
Apr 21, 2009 3.921 4.074 3.875 4.070 714,616 +0.12(+3.11%)
Apr 20, 2009 4.029 4.048 3.936 3.947 264,885 -0.15(-3.62%)
Apr 17, 2009 4.106 4.150 4.012 4.095 438,641 +0.00(+0.05%)
Apr 16, 2009 4.044 4.112 3.919 4.093 549,479 +0.04(+1.10%)
Apr 15, 2009 3.959 4.076 3.892 4.048 681,527 +0.05(+1.33%)
Apr 14, 2009 4.055 4.122 3.993 3.995 777,408 -0.13(-3.08%)
Apr 13, 2009 4.131 4.180 4.021 4.122 377,697 -0.01(-0.36%)
Apr 09, 2009 4.063 4.186 4.021 4.137 474,899 +0.14(+3.61%)
Apr 08, 2009 3.923 3.998 3.900 3.993 342,553 +0.10(+2.56%)
Apr 07, 2009 4.072 4.112 3.864 3.894 352,533 -0.22(-5.26%)
Apr 06, 2009 4.171 4.181 3.998 4.110 397,344 -0.07(-1.72%)
Apr 03, 2009 4.125 4.224 4.078 4.182 611,874 +0.06(+1.49%)
Apr 02, 2009 3.978 4.152 3.978 4.120 693,623 +0.18(+4.57%)
Apr 01, 2009 3.892 3.991 3.820 3.940 451,077 -0.01(-0.37%)
Mar 31, 2009 3.974 4.084 3.849 3.955 897,120 +0.04(+0.92%)
Mar 30, 2009 3.962 4.057 3.784 3.919 963,241 -0.22(-5.27%)
Mar 26, 2009 3.885 4.150 3.813 4.137 995,267 +0.28(+7.13%)
Mar 25, 2009 3.765 3.902 3.655 3.862 712,330 +0.12(+3.34%)
Mar 24, 2009 3.887 3.923 3.737 3.737 913,683 -0.21(-5.21%)
Mar 23, 2009 3.788 3.942 3.735 3.942 502,037 +0.25(+6.83%)
Mar 20, 2009 3.845 3.845 3.659 3.691 1,259,774 -0.12(-3.11%)
Mar 19, 2009 3.879 3.909 3.769 3.809 414,252 -0.03(-0.72%)
Mar 18, 2009 3.784 3.892 3.712 3.837 742,212 +0.02(+0.50%)
Mar 17, 2009 3.604 3.820 3.595 3.818 734,301 +0.22(+6.18%)
Mar 16, 2009 3.619 3.695 3.557 3.595 593,582 -0.00(-0.12%)
Mar 13, 2009 3.422 3.642 3.422 3.599 377,409 +0.01(+0.18%)
Mar 12, 2009 3.379 3.644 3.237 3.593 608,161 +0.19(+5.53%)
Mar 11, 2009 3.326 3.559 3.288 3.405 690,463 +0.09(+2.62%)
Mar 10, 2009 3.206 3.324 3.117 3.318 540,803 +0.17(+5.38%)
Mar 09, 2009 3.242 3.345 3.115 3.148 498,273 -0.14(-4.25%)
Mar 06, 2009 3.307 3.348 3.146 3.288 855,666 +0.00(+0.13%)
Mar 05, 2009 3.430 3.445 3.278 3.284 607,160 -0.17(-5.02%)
Mar 04, 2009 3.388 3.498 3.348 3.458 636,168 +0.10(+2.90%)
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.