Marten Transport L (NQ: MRTN )

17.36 -0.16 (-0.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.741 3.788 3.694 3.756 320,370 -0.01(-0.28%)
Sep 27, 2012 3.717 3.777 3.698 3.766 601,452 +0.06(+1.50%)
Sep 26, 2012 3.642 3.719 3.632 3.711 182,196 +0.07(+2.00%)
Sep 25, 2012 3.700 3.740 3.634 3.638 285,325 -0.05(-1.33%)
Sep 24, 2012 3.597 3.711 3.597 3.687 189,686 +0.09(+2.43%)
Sep 21, 2012 3.721 3.721 3.580 3.600 458,198 -0.06(-1.58%)
Sep 20, 2012 3.681 3.978 3.642 3.657 182,547 -0.08(-2.12%)
Sep 19, 2012 3.741 3.762 3.724 3.736 226,476 -0.01(-0.17%)
Sep 18, 2012 3.756 3.762 3.698 3.743 368,463 -0.03(-0.74%)
Sep 17, 2012 3.745 3.822 3.730 3.771 188,526 -0.01(-0.23%)
Sep 14, 2012 3.771 3.796 3.762 3.779 665,349 -0.01(-0.39%)
Sep 13, 2012 3.835 3.858 3.790 3.794 449,758 -0.04(-0.95%)
Sep 12, 2012 3.848 3.858 3.794 3.830 346,765 +0.00(+0.06%)
Sep 11, 2012 3.768 3.869 3.726 3.828 508,218 +0.07(+1.99%)
Sep 10, 2012 3.702 3.758 3.670 3.753 339,673 +0.04(+1.21%)
Sep 07, 2012 3.741 3.768 3.702 3.709 196,708 -0.02(-0.59%)
Sep 06, 2012 3.719 3.792 3.706 3.730 405,702 +0.02(+0.42%)
Sep 05, 2012 3.747 3.747 3.679 3.715 267,739 -0.03(-0.86%)
Sep 04, 2012 3.762 3.786 3.653 3.747 344,248 -0.02(-0.62%)
Aug 31, 2012 3.760 3.773 3.719 3.771 312,127 +0.05(+1.26%)
Aug 30, 2012 3.741 3.796 3.724 3.724 808,075 -0.04(-0.97%)
Aug 29, 2012 3.762 3.805 3.743 3.760 290,639 -0.06(-1.51%)
Aug 27, 2012 3.914 3.952 3.790 3.818 224,867 +0.04(+1.08%)
Aug 24, 2012 3.826 3.845 3.760 3.777 234,972 -0.07(-1.72%)
Aug 23, 2012 3.878 3.914 3.820 3.843 126,875 -0.03(-0.88%)
Aug 22, 2012 3.937 3.937 3.815 3.877 101,963 -0.07(-1.87%)
Aug 21, 2012 3.953 4.005 3.924 3.951 135,020 +0.00(+0.00%)
Aug 20, 2012 4.045 4.065 3.923 3.951 245,090 -0.11(-2.78%)
Aug 17, 2012 3.975 4.064 3.968 4.064 256,273 +0.07(+1.87%)
Aug 16, 2012 3.866 3.992 3.853 3.990 301,695 +0.14(+3.72%)
Aug 15, 2012 3.770 3.851 3.758 3.847 187,095 +0.06(+1.46%)
Aug 14, 2012 3.793 3.825 3.740 3.791 152,592 +0.03(+0.79%)
Aug 13, 2012 3.748 3.785 3.672 3.761 113,204 -0.00(-0.11%)
Aug 10, 2012 3.802 3.810 3.729 3.765 137,817 -0.06(-1.45%)
Aug 09, 2012 3.823 3.853 3.785 3.821 88,834 +0.00(+0.00%)
Aug 08, 2012 3.887 3.894 3.795 3.821 157,989 -0.09(-2.40%)
Aug 07, 2012 3.947 3.996 3.904 3.915 173,907 -0.01(-0.22%)
Aug 06, 2012 3.883 3.955 3.883 3.923 236,508 +0.04(+0.99%)
Aug 03, 2012 3.896 3.970 3.885 3.885 260,240 +0.04(+1.17%)
Aug 02, 2012 3.699 3.859 3.697 3.840 200,207 +0.12(+3.27%)
Aug 01, 2012 3.851 3.851 3.708 3.719 297,399 -0.11(-2.95%)
Jul 31, 2012 3.840 3.885 3.817 3.832 333,340 -0.01(-0.33%)
Jul 30, 2012 3.736 3.857 3.736 3.844 481,683 +0.10(+2.68%)
Jul 27, 2012 3.652 3.774 3.637 3.744 1,014,148 +0.10(+2.75%)
Jul 26, 2012 3.723 3.751 3.631 3.644 414,215 -0.07(-1.90%)
Jul 25, 2012 3.672 3.742 3.661 3.714 613,298 +0.04(+1.10%)
Jul 24, 2012 3.710 3.710 3.631 3.674 311,083 -0.03(-0.69%)
Jul 23, 2012 3.701 3.733 3.661 3.699 328,383 -0.05(-1.37%)
Jul 20, 2012 3.885 3.885 3.740 3.751 498,379 -0.15(-3.83%)
Jul 19, 2012 3.904 3.947 3.894 3.900 545,802 -0.00(-0.11%)
Jul 18, 2012 3.928 3.947 3.889 3.904 572,992 -0.01(-0.22%)
Jul 17, 2012 3.928 3.959 3.874 3.913 769,929 -0.02(-0.60%)
Jul 16, 2012 4.128 4.143 3.919 3.936 868,873 -0.26(-6.21%)
Jul 13, 2012 4.113 4.212 4.113 4.197 252,342 +0.08(+2.02%)
Jul 12, 2012 4.124 4.143 4.077 4.113 182,682 -0.01(-0.26%)
Jul 11, 2012 4.128 4.165 4.077 4.124 241,478 -0.01(-0.31%)
Jul 10, 2012 4.286 4.291 4.107 4.137 234,915 -0.12(-2.81%)
Jul 09, 2012 4.310 4.340 4.233 4.256 236,991 -0.08(-1.87%)
Jul 06, 2012 4.391 4.440 4.316 4.338 203,350 -0.09(-2.07%)
Jul 05, 2012 4.414 4.483 4.414 4.429 215,465 -0.02(-0.48%)
Jul 03, 2012 4.442 4.525 4.425 4.451 156,181 +0.00(+0.00%)
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.