Marten Transport L (NQ: MRTN )

17.34 -0.29 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.90 15.04 14.59 14.73 363,149 -0.19(-1.25%)
Jan 28, 2021 15.55 15.55 14.88 14.92 377,474 -0.50(-3.25%)
Jan 27, 2021 15.97 16.59 15.17 15.42 497,718 -0.95(-5.79%)
Jan 26, 2021 16.78 16.78 16.33 16.37 306,659 -0.34(-2.06%)
Jan 25, 2021 16.38 16.77 16.19 16.71 199,368 +0.30(+1.81%)
Jan 22, 2021 16.25 16.44 16.12 16.41 205,730 +0.00(+0.00%)
Jan 21, 2021 16.58 16.68 16.25 16.41 255,581 -0.17(-1.01%)
Jan 20, 2021 16.26 16.61 16.11 16.58 246,661 +0.30(+1.83%)
Jan 19, 2021 16.47 16.66 16.27 16.28 387,647 -0.04(-0.23%)
Jan 15, 2021 16.23 16.58 15.95 16.32 292,241 +0.05(+0.29%)
Jan 14, 2021 16.41 16.64 16.25 16.27 346,856 +0.04(+0.23%)
Jan 13, 2021 16.56 16.57 16.12 16.24 169,944 -0.27(-1.63%)
Jan 12, 2021 16.30 16.54 16.19 16.51 302,543 +0.20(+1.25%)
Jan 11, 2021 16.49 16.76 16.13 16.30 259,713 -0.31(-1.85%)
Jan 08, 2021 16.57 17.03 16.51 16.61 353,680 -0.28(-1.65%)
Jan 07, 2021 16.73 16.93 16.47 16.89 242,942 +0.20(+1.17%)
Jan 06, 2021 15.93 16.79 15.85 16.69 431,056 +0.78(+4.91%)
Jan 05, 2021 15.65 16.07 15.59 15.91 187,211 +0.20(+1.30%)
Jan 04, 2021 16.01 16.18 15.53 15.71 250,569 -0.31(-1.91%)
Dec 31, 2020 16.01 16.01 16.01 167,516 +0.12(+0.76%)
Dec 30, 2020 16.18 16.25 15.80 15.89 167,516 -0.20(-1.27%)
Dec 29, 2020 16.24 16.42 15.98 16.10 173,672 -0.19(-1.14%)
Dec 28, 2020 16.14 16.36 15.98 16.28 325,693 +0.33(+2.04%)
Dec 24, 2020 16.09 16.18 15.86 15.96 107,276 -0.13(-0.81%)
Dec 23, 2020 16.25 16.37 15.95 16.09 192,844 -0.17(-1.03%)
Dec 22, 2020 16.37 16.37 16.12 16.25 153,811 -0.15(-0.91%)
Dec 21, 2020 16.24 16.50 16.11 16.40 364,266 -0.13(-0.76%)
Dec 18, 2020 16.29 16.70 16.17 16.53 1,598,072 +0.31(+1.92%)
Dec 17, 2020 16.04 16.28 15.98 16.22 207,859 +0.20(+1.22%)
Dec 16, 2020 15.87 16.15 15.86 16.02 282,235 +0.12(+0.76%)
Dec 15, 2020 15.81 15.97 15.53 15.90 277,482 +0.13(+0.82%)
Dec 14, 2020 16.51 16.54 15.77 15.77 330,200 -0.65(-3.96%)
Dec 11, 2020 15.80 16.44 15.75 16.42 253,289 +0.26(+1.61%)
Dec 10, 2020 16.29 16.37 15.82 16.16 278,582 -0.18(-1.10%)
Dec 09, 2020 16.32 16.56 16.17 16.34 365,956 +0.13(+0.78%)
Dec 08, 2020 16.13 16.29 15.97 16.22 239,042 +0.09(+0.56%)
Dec 07, 2020 16.18 16.38 16.00 16.13 263,119 -0.14(-0.89%)
Dec 04, 2020 15.66 16.28 15.38 16.27 1,477,179 +0.98(+6.43%)
Dec 03, 2020 15.37 15.53 15.24 15.29 444,545 -0.13(-0.82%)
Dec 02, 2020 16.01 16.02 15.41 15.41 318,943 -0.53(-3.34%)
Dec 01, 2020 16.03 16.20 15.92 15.95 463,512 +0.05(+0.34%)
Nov 30, 2020 16.00 16.15 15.84 15.89 385,781 -0.14(-0.90%)
Nov 27, 2020 16.16 16.16 15.80 16.04 177,394 -0.08(-0.50%)
Nov 25, 2020 16.45 16.57 16.01 16.12 406,598 -0.32(-1.97%)
Nov 24, 2020 16.23 16.91 16.07 16.44 736,953 +0.28(+1.73%)
Nov 23, 2020 16.66 16.69 16.03 16.16 473,682 -0.35(-2.13%)
Nov 20, 2020 16.94 17.10 16.25 16.51 480,818 -0.64(-3.73%)
Nov 19, 2020 16.95 17.20 16.69 17.15 515,567 +0.23(+1.33%)
Nov 18, 2020 17.07 17.13 16.88 16.93 724,808 -0.09(-0.53%)
Nov 17, 2020 16.86 17.05 16.40 17.02 371,922 +0.12(+0.69%)
Nov 16, 2020 16.16 16.96 15.94 16.90 1,062,521 +0.90(+5.63%)
Nov 13, 2020 15.29 16.03 15.25 16.00 724,222 +0.85(+5.59%)
Nov 12, 2020 15.06 15.27 14.78 15.15 495,931 +0.02(+0.12%)
Nov 11, 2020 15.31 15.32 14.83 15.13 252,594 -0.13(-0.83%)
Nov 10, 2020 14.76 15.48 14.67 15.26 759,008 +0.55(+3.74%)
Nov 09, 2020 15.10 15.18 14.68 14.71 511,259 +0.09(+0.62%)
Nov 06, 2020 14.50 14.75 14.45 14.62 344,360 +0.10(+0.68%)
Nov 05, 2020 14.66 15.01 14.46 14.52 489,857 -0.10(-0.68%)
Nov 04, 2020 14.71 14.95 14.50 14.62 403,494 +0.21(+1.44%)
Nov 03, 2020 14.10 14.51 14.04 14.41 328,655 +0.46(+3.29%)
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.