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 (%)
Jun 30, 2014 7.562 7.724 7.500 7.704 380,182 +0.16(+2.05%)
Jun 27, 2014 7.469 7.580 7.383 7.548 1,121,718 +0.03(+0.41%)
Jun 26, 2014 7.611 7.704 7.442 7.517 324,530 -0.10(-1.31%)
Jun 25, 2014 7.600 7.722 7.562 7.617 383,576 -0.01(-0.14%)
Jun 24, 2014 7.552 7.759 7.517 7.628 668,305 +0.06(+0.73%)
Jun 23, 2014 7.872 7.872 7.542 7.573 497,651 -0.25(-3.17%)
Jun 20, 2014 7.707 7.869 7.597 7.821 714,472 +0.17(+2.21%)
Jun 19, 2014 7.648 7.742 7.555 7.652 248,596 -0.00(-0.05%)
Jun 18, 2014 8.010 8.010 7.562 7.655 354,871 +0.03(+0.36%)
Jun 17, 2014 7.693 7.704 7.426 7.628 1,218,985 -0.36(-4.49%)
Jun 16, 2014 7.938 8.317 7.883 7.986 336,805 +0.07(+0.83%)
Jun 13, 2014 8.110 8.122 7.872 7.921 743,154 -0.15(-1.84%)
Jun 12, 2014 8.231 8.239 8.045 8.069 303,603 -0.14(-1.76%)
Jun 11, 2014 8.217 8.278 8.165 8.214 249,957 -0.05(-0.63%)
Jun 10, 2014 8.383 8.383 8.186 8.265 356,492 -0.23(-2.72%)
Jun 06, 2014 8.544 8.641 8.455 8.496 483,106 +0.01(+0.16%)
Jun 05, 2014 8.176 8.510 8.131 8.482 619,423 +0.30(+3.71%)
Jun 04, 2014 8.010 8.234 7.938 8.179 292,263 +0.16(+2.02%)
Jun 03, 2014 8.214 8.307 7.986 8.017 209,462 -0.21(-2.55%)
Jun 02, 2014 8.300 8.376 8.117 8.227 188,535 -0.07(-0.87%)
May 30, 2014 8.534 8.555 8.207 8.300 470,718 -0.21(-2.43%)
May 29, 2014 8.510 8.613 8.424 8.507 522,098 +0.02(+0.24%)
May 28, 2014 8.338 8.527 8.291 8.486 650,332 +0.14(+1.65%)
May 27, 2014 8.152 8.410 8.107 8.348 202,136 +0.27(+3.37%)
May 23, 2014 7.955 8.076 8.076 8.076 172,986 +0.10(+1.21%)
May 22, 2014 7.797 7.983 7.780 7.979 158,149 +0.20(+2.57%)
May 21, 2014 7.735 7.900 7.673 7.780 298,901 +0.07(+0.85%)
May 20, 2014 7.693 7.721 7.525 7.714 373,077 +0.03(+0.40%)
May 19, 2014 7.638 7.755 7.573 7.683 594,311 -0.01(-0.18%)
May 16, 2014 7.690 7.718 7.597 7.697 295,264 -0.00(-0.04%)
May 15, 2014 7.842 7.912 7.642 7.700 257,596 -0.21(-2.61%)
May 14, 2014 7.900 8.041 7.752 7.907 323,134 -0.03(-0.43%)
May 13, 2014 8.045 8.134 7.897 7.942 222,381 -0.11(-1.33%)
May 12, 2014 7.817 8.141 7.690 8.048 257,463 +0.25(+3.27%)
May 09, 2014 7.693 7.831 7.225 7.793 150,881 +0.05(+0.62%)
May 08, 2014 8.014 8.069 7.638 7.745 231,445 -0.25(-3.15%)
May 07, 2014 7.731 8.014 7.625 7.997 335,263 +0.30(+3.89%)
May 06, 2014 7.838 7.879 7.693 7.697 177,593 -0.19(-2.40%)
May 05, 2014 7.924 8.062 7.755 7.886 170,194 -0.11(-1.42%)
May 02, 2014 8.062 8.062 7.907 8.000 525,880 -0.02(-0.26%)
May 01, 2014 8.052 8.052 7.776 8.021 627,170 -0.06(-0.77%)
Apr 30, 2014 8.107 8.155 7.976 8.083 458,397 -0.05(-0.64%)
Apr 29, 2014 7.976 8.162 7.703 8.134 431,448 +0.16(+1.99%)
Apr 28, 2014 8.138 8.217 7.883 7.976 251,193 -0.11(-1.32%)
Apr 25, 2014 8.269 8.420 8.041 8.083 411,566 -0.21(-2.53%)
Apr 24, 2014 8.341 8.410 8.190 8.293 198,821 +0.02(+0.21%)
Apr 23, 2014 8.448 8.558 8.269 8.276 352,481 -0.17(-2.00%)
Apr 22, 2014 8.424 8.662 8.334 8.445 1,076,347 +0.01(+0.08%)
Apr 21, 2014 8.110 8.858 7.979 8.438 1,257,083 +0.43(+5.42%)
Apr 17, 2014 7.600 8.004 8.004 8.004 771,765 +0.36(+4.69%)
Apr 16, 2014 7.228 7.731 7.042 7.645 470,602 +0.52(+7.35%)
Apr 15, 2014 7.053 7.180 6.898 7.122 193,513 +0.08(+1.08%)
Apr 14, 2014 7.132 7.250 6.915 7.046 328,805 +0.00(+0.05%)
Apr 11, 2014 7.018 7.163 7.018 7.042 210,884 -0.05(-0.68%)
Apr 10, 2014 7.352 7.366 7.042 7.091 252,563 -0.29(-3.97%)
Apr 09, 2014 7.394 7.397 7.249 7.383 158,468 +0.03(+0.47%)
Apr 08, 2014 7.204 7.380 7.146 7.349 333,356 +0.13(+1.81%)
Apr 07, 2014 7.249 7.283 7.132 7.218 198,746 -0.08(-1.13%)
Apr 04, 2014 7.470 7.512 7.301 7.301 450,012 -0.10(-1.40%)
Apr 03, 2014 7.483 7.483 7.401 7.404 206,931 -0.06(-0.83%)
Apr 02, 2014 7.487 7.532 7.407 7.466 159,699 +0.01(+0.18%)
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.