Marten Transport L (NQ: MRTN )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.777 6.849 6.677 6.712 240,795 -0.04(-0.66%)
Feb 27, 2014 6.633 6.791 6.622 6.756 204,993 +0.10(+1.45%)
Feb 26, 2014 6.536 6.688 6.522 6.660 309,707 +0.11(+1.68%)
Feb 25, 2014 6.550 6.581 6.440 6.550 173,878 +0.03(+0.53%)
Feb 24, 2014 6.512 6.622 6.491 6.515 352,975 +0.02(+0.37%)
Feb 21, 2014 6.767 6.767 6.478 6.491 441,123 -0.23(-3.43%)
Feb 20, 2014 6.529 6.739 6.474 6.722 167,005 +0.20(+3.12%)
Feb 19, 2014 6.691 6.784 6.505 6.519 226,046 -0.21(-3.17%)
Feb 18, 2014 6.653 6.774 6.650 6.732 181,594 +0.08(+1.19%)
Feb 14, 2014 6.701 6.653 6.653 6.653 105,120 -0.05(-0.72%)
Feb 13, 2014 6.550 6.787 6.536 6.701 280,523 +0.12(+1.88%)
Feb 12, 2014 6.478 6.605 6.388 6.577 214,745 +0.12(+1.92%)
Feb 11, 2014 6.398 6.502 6.357 6.453 249,972 +0.08(+1.24%)
Feb 10, 2014 6.388 6.464 6.354 6.374 276,795 -0.02(-0.32%)
Feb 07, 2014 6.333 6.474 6.226 6.395 349,586 +0.07(+1.09%)
Feb 06, 2014 6.298 6.354 6.168 6.326 338,090 +0.04(+0.71%)
Feb 05, 2014 6.278 6.374 6.185 6.281 376,354 -0.01(-0.22%)
Feb 04, 2014 6.395 6.395 6.271 6.295 332,509 -0.09(-1.40%)
Feb 03, 2014 6.567 6.567 6.357 6.385 714,271 -0.18(-2.78%)
Jan 31, 2014 6.633 6.801 6.546 6.567 410,147 -0.17(-2.55%)
Jan 30, 2014 6.719 6.794 6.671 6.739 204,218 +0.09(+1.29%)
Jan 29, 2014 6.763 6.839 6.619 6.653 250,323 -0.15(-2.18%)
Jan 28, 2014 6.798 6.870 6.723 6.801 226,395 +0.03(+0.51%)
Jan 27, 2014 6.953 6.953 6.756 6.767 137,609 -0.14(-2.04%)
Jan 24, 2014 6.984 7.068 6.805 6.908 200,977 -0.14(-2.00%)
Jan 23, 2014 7.156 7.156 6.980 7.049 262,479 -0.10(-1.44%)
Jan 22, 2014 7.194 7.394 7.049 7.152 373,421 -0.17(-2.30%)
Jan 21, 2014 7.128 7.335 7.032 7.321 314,717 +0.25(+3.61%)
Jan 17, 2014 7.087 7.066 7.066 7.066 268,609 +0.00(+0.05%)
Jan 16, 2014 7.073 7.149 7.008 7.063 374,836 +0.00(+0.05%)
Jan 15, 2014 7.049 7.173 7.032 7.060 189,156 +0.01(+0.15%)
Jan 14, 2014 6.949 7.111 6.887 7.049 192,449 +0.11(+1.64%)
Jan 13, 2014 6.884 6.946 6.767 6.936 285,681 +0.05(+0.70%)
Jan 10, 2014 6.874 6.911 6.753 6.887 247,898 +0.03(+0.50%)
Jan 09, 2014 6.743 6.853 6.681 6.853 360,386 +0.11(+1.63%)
Jan 08, 2014 6.905 6.905 6.701 6.743 194,342 -0.16(-2.34%)
Jan 07, 2014 6.763 7.025 6.763 6.905 376,912 +0.15(+2.24%)
Jan 06, 2014 6.860 6.908 6.681 6.753 161,348 -0.05(-0.76%)
Jan 03, 2014 6.798 6.870 6.732 6.805 142,531 +0.01(+0.15%)
Jan 02, 2014 6.946 6.946 6.736 6.794 145,731 -0.16(-2.28%)
Dec 31, 2013 6.856 6.953 6.953 6.953 185,848 +0.12(+1.71%)
Dec 30, 2013 6.880 6.936 6.822 6.836 92,715 -0.03(-0.40%)
Dec 27, 2013 6.880 6.890 6.798 6.863 141,831 +0.01(+0.20%)
Dec 26, 2013 6.908 6.980 6.798 6.849 94,745 -0.02(-0.35%)
Dec 24, 2013 6.922 7.270 6.843 6.874 142,386 -0.02(-0.30%)
Dec 23, 2013 6.894 6.983 6.853 6.894 196,764 +0.05(+0.70%)
Dec 20, 2013 6.715 6.880 6.670 6.846 410,060 +0.16(+2.42%)
Dec 19, 2013 6.612 6.763 6.608 6.684 167,948 +0.08(+1.15%)
Dec 18, 2013 6.557 6.643 6.426 6.608 158,427 +0.06(+0.89%)
Dec 17, 2013 6.646 6.670 6.529 6.550 205,182 -0.12(-1.76%)
Dec 16, 2013 6.498 6.677 6.398 6.667 205,879 +0.21(+3.31%)
Dec 13, 2013 6.447 6.540 6.429 6.453 211,350 +0.03(+0.54%)
Dec 12, 2013 6.367 6.493 6.192 6.419 227,019 +0.05(+0.81%)
Dec 11, 2013 6.539 6.539 6.330 6.367 270,612 -0.14(-2.17%)
Dec 10, 2013 6.378 6.529 6.374 6.508 309,807 +0.14(+2.22%)
Dec 09, 2013 6.512 6.526 6.319 6.367 284,021 -0.12(-1.80%)
Dec 06, 2013 6.584 6.615 6.447 6.484 0 -0.02(-0.37%)
Dec 05, 2013 6.350 6.567 6.350 6.508 0 +0.14(+2.22%)
Dec 04, 2013 6.505 6.515 6.333 6.367 0 -0.14(-2.22%)
Dec 03, 2013 6.595 6.632 6.478 6.512 0 -0.11(-1.66%)
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.