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 (%)
Jul 31, 2012 3.841 3.886 3.818 3.833 333,267 -0.01(-0.33%)
Jul 30, 2012 3.736 3.858 3.736 3.845 481,578 +0.10(+2.68%)
Jul 27, 2012 3.653 3.775 3.638 3.745 1,013,927 +0.10(+2.75%)
Jul 26, 2012 3.724 3.751 3.632 3.645 414,125 -0.07(-1.90%)
Jul 25, 2012 3.672 3.743 3.662 3.715 613,164 +0.04(+1.10%)
Jul 24, 2012 3.711 3.711 3.632 3.675 311,015 -0.03(-0.69%)
Jul 23, 2012 3.702 3.734 3.662 3.700 328,312 -0.05(-1.37%)
Jul 20, 2012 3.886 3.886 3.741 3.751 498,271 -0.15(-3.83%)
Jul 19, 2012 3.905 3.948 3.894 3.901 545,683 -0.00(-0.11%)
Jul 18, 2012 3.929 3.948 3.890 3.905 572,867 -0.01(-0.22%)
Jul 17, 2012 3.929 3.960 3.875 3.914 769,761 -0.02(-0.60%)
Jul 16, 2012 4.129 4.144 3.920 3.937 868,684 -0.26(-6.21%)
Jul 13, 2012 4.114 4.213 4.114 4.198 252,287 +0.08(+2.02%)
Jul 12, 2012 4.125 4.144 4.078 4.114 182,642 -0.01(-0.26%)
Jul 11, 2012 4.129 4.166 4.078 4.125 241,426 -0.01(-0.31%)
Jul 10, 2012 4.287 4.292 4.108 4.138 234,864 -0.12(-2.81%)
Jul 09, 2012 4.311 4.341 4.234 4.257 236,939 -0.08(-1.87%)
Jul 06, 2012 4.392 4.441 4.317 4.339 203,306 -0.09(-2.07%)
Jul 05, 2012 4.415 4.484 4.415 4.430 215,418 -0.02(-0.48%)
Jul 03, 2012 4.443 4.526 4.426 4.452 156,147 +0.00(+0.00%)
Jul 02, 2012 4.537 4.546 4.418 4.452 317,324 -0.09(-1.93%)
Jun 29, 2012 4.518 4.571 4.479 4.539 214,167 +0.10(+2.21%)
Jun 28, 2012 4.439 4.465 4.351 4.441 143,065 -0.03(-0.57%)
Jun 27, 2012 4.456 4.492 4.424 4.467 183,593 -0.00(-0.05%)
Jun 26, 2012 4.473 4.492 4.375 4.469 164,615 -0.00(-0.05%)
Jun 25, 2012 4.509 4.558 4.445 4.471 178,708 -0.11(-2.42%)
Jun 22, 2012 4.661 4.661 4.556 4.582 963,105 -0.07(-1.47%)
Jun 21, 2012 4.744 4.755 4.633 4.650 547,538 -0.11(-2.29%)
Jun 20, 2012 4.748 4.780 4.687 4.759 277,387 +0.01(+0.18%)
Jun 19, 2012 4.642 4.766 4.642 4.751 244,957 +0.13(+2.77%)
Jun 18, 2012 4.531 4.642 4.531 4.622 224,476 +0.07(+1.45%)
Jun 15, 2012 4.550 4.595 4.533 4.556 296,074 -0.00(-0.05%)
Jun 14, 2012 4.460 4.573 4.460 4.558 189,189 +0.09(+2.06%)
Jun 13, 2012 4.471 4.509 4.447 4.467 255,050 -0.01(-0.14%)
Jun 12, 2012 4.460 4.497 4.413 4.473 212,444 +0.02(+0.53%)
Jun 11, 2012 4.516 4.516 4.446 4.450 318,387 -0.04(-0.81%)
Jun 08, 2012 4.358 4.494 4.334 4.486 215,427 +0.12(+2.69%)
Jun 07, 2012 4.347 4.398 4.311 4.368 402,177 +0.07(+1.64%)
Jun 06, 2012 4.268 4.309 4.260 4.298 247,791 +0.05(+1.21%)
Jun 05, 2012 4.236 4.292 4.230 4.247 224,139 -0.02(-0.45%)
Jun 04, 2012 4.262 4.292 4.208 4.266 228,799 +0.02(+0.50%)
Jun 01, 2012 4.272 4.300 4.223 4.245 293,461 -0.13(-2.88%)
May 31, 2012 4.300 4.396 4.247 4.371 453,327 +0.07(+1.54%)
May 30, 2012 4.324 4.347 4.289 4.304 207,104 -0.07(-1.56%)
May 29, 2012 4.386 4.450 4.345 4.373 252,320 +0.01(+0.15%)
May 25, 2012 4.386 4.413 4.328 4.366 279,808 -0.01(-0.34%)
May 24, 2012 4.360 4.426 4.343 4.381 336,808 +0.01(+0.34%)
May 23, 2012 4.260 4.368 4.249 4.366 465,448 +0.05(+1.19%)
May 22, 2012 4.439 4.511 4.292 4.315 238,367 -0.11(-2.56%)
May 21, 2012 4.341 4.437 4.313 4.428 194,398 +0.11(+2.57%)
May 18, 2012 4.217 4.377 4.176 4.317 474,164 +0.20(+4.88%)
May 17, 2012 4.131 4.183 4.093 4.116 426,953 -0.05(-1.13%)
May 16, 2012 4.234 4.247 4.114 4.163 179,541 -0.04(-0.97%)
May 15, 2012 4.189 4.240 4.178 4.204 156,835 +0.01(+0.25%)
May 14, 2012 4.213 4.255 4.168 4.193 138,016 -0.07(-1.65%)
May 11, 2012 4.298 4.330 4.238 4.264 369,265 -0.06(-1.29%)
May 10, 2012 4.428 4.428 4.268 4.319 397,798 -0.08(-1.72%)
May 09, 2012 4.414 4.467 4.355 4.395 206,657 -0.08(-1.86%)
May 08, 2012 4.365 4.483 4.348 4.478 207,567 +0.09(+2.04%)
May 07, 2012 4.361 4.425 4.344 4.389 141,082 +0.01(+0.15%)
May 04, 2012 4.448 4.448 4.367 4.382 418,389 -0.08(-1.86%)
May 03, 2012 4.538 4.570 4.457 4.465 187,586 -0.06(-1.37%)
May 02, 2012 4.429 4.527 4.399 4.527 424,663 +0.06(+1.34%)
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.