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 (%)
Sep 30, 2014 6.207 6.207 6.121 6.142 521,665 -0.06(-0.89%)
Sep 29, 2014 6.132 6.418 6.132 6.197 637,939 -0.03(-0.50%)
Sep 26, 2014 6.194 6.281 6.180 6.228 545,875 +0.04(+0.61%)
Sep 25, 2014 6.252 6.299 6.076 6.190 511,447 -0.08(-1.32%)
Sep 24, 2014 6.273 6.332 6.183 6.273 594,765 -0.00(-0.05%)
Sep 23, 2014 6.325 6.358 6.270 6.276 613,796 -0.06(-0.93%)
Sep 22, 2014 6.338 6.392 6.290 6.335 459,898 -0.05(-0.76%)
Sep 19, 2014 6.483 6.524 6.345 6.383 804,265 -0.05(-0.80%)
Sep 18, 2014 6.311 6.445 6.311 6.435 434,212 +0.15(+2.36%)
Sep 17, 2014 6.283 6.363 6.204 6.287 409,431 +0.02(+0.39%)
Sep 16, 2014 6.201 6.280 5.876 6.263 2,120,064 +0.04(+0.72%)
Sep 15, 2014 6.525 6.563 6.211 6.218 1,655,622 -0.49(-7.30%)
Sep 12, 2014 6.614 6.725 6.573 6.707 1,176,907 +0.09(+1.35%)
Sep 11, 2014 6.718 6.822 6.583 6.618 553,328 -0.12(-1.84%)
Sep 10, 2014 6.732 6.787 6.714 6.742 275,345 +0.00(+0.05%)
Sep 09, 2014 6.797 6.828 6.704 6.738 263,668 -0.08(-1.11%)
Sep 08, 2014 6.763 6.842 6.737 6.814 170,230 +0.07(+0.97%)
Sep 05, 2014 6.732 6.818 6.676 6.749 180,768 -0.02(-0.25%)
Sep 04, 2014 6.832 6.914 6.742 6.766 486,263 -0.04(-0.61%)
Sep 03, 2014 6.973 6.980 6.766 6.807 408,379 -0.15(-2.13%)
Sep 02, 2014 6.852 7.011 6.838 6.956 322,537 +0.13(+1.92%)
Aug 29, 2014 6.845 6.825 6.825 6.825 610,422 -0.02(-0.30%)
Aug 28, 2014 6.859 6.894 6.797 6.845 337,087 -0.04(-0.65%)
Aug 27, 2014 7.104 7.107 6.849 6.890 805,426 -0.18(-2.49%)
Aug 26, 2014 7.238 7.258 7.031 7.066 384,769 -0.17(-2.38%)
Aug 25, 2014 7.293 7.342 7.180 7.238 322,795 -0.01(-0.14%)
Aug 22, 2014 7.190 7.264 7.076 7.249 406,107 +0.05(+0.72%)
Aug 21, 2014 7.211 7.221 7.076 7.197 375,801 -0.01(-0.10%)
Aug 20, 2014 7.125 7.245 7.093 7.204 480,945 +0.05(+0.72%)
Aug 19, 2014 7.125 7.221 7.028 7.152 223,645 +0.05(+0.73%)
Aug 18, 2014 7.018 7.159 6.997 7.100 240,458 +0.15(+2.18%)
Aug 15, 2014 6.976 6.997 6.845 6.949 281,281 +0.05(+0.75%)
Aug 14, 2014 6.894 6.904 6.859 6.897 620,954 +0.02(+0.35%)
Aug 13, 2014 6.900 6.928 6.863 6.873 499,606 +0.00(+0.05%)
Aug 12, 2014 6.894 6.900 6.804 6.869 363,381 -0.04(-0.60%)
Aug 11, 2014 6.990 7.028 6.897 6.911 434,496 +0.03(+0.50%)
Aug 08, 2014 6.859 6.956 6.845 6.876 231,899 +0.02(+0.35%)
Aug 07, 2014 6.887 6.901 6.814 6.852 315,449 +0.01(+0.10%)
Aug 06, 2014 6.811 6.900 6.811 6.845 373,567 -0.02(-0.25%)
Aug 05, 2014 6.900 7.021 6.807 6.863 495,176 -0.07(-1.04%)
Aug 04, 2014 6.997 7.016 6.849 6.935 564,420 -0.01(-0.10%)
Aug 01, 2014 6.973 7.000 6.887 6.942 367,701 -0.03(-0.49%)
Jul 31, 2014 7.018 7.118 6.959 6.976 433,910 -0.14(-1.94%)
Jul 30, 2014 7.245 7.255 7.080 7.114 467,422 -0.09(-1.24%)
Jul 29, 2014 7.328 7.338 7.197 7.204 522,952 -0.14(-1.88%)
Jul 28, 2014 7.480 7.524 7.280 7.342 349,553 -0.11(-1.43%)
Jul 25, 2014 7.724 7.724 7.435 7.449 357,784 -0.34(-4.34%)
Jul 24, 2014 7.731 7.872 7.707 7.786 773,577 -0.01(-0.13%)
Jul 23, 2014 7.800 7.928 7.685 7.797 631,082 +0.04(+0.53%)
Jul 22, 2014 7.493 7.766 7.493 7.755 413,833 +0.34(+4.60%)
Jul 21, 2014 7.352 7.445 7.250 7.414 438,129 +0.11(+1.51%)
Jul 18, 2014 7.135 7.349 7.091 7.304 356,926 +0.15(+2.07%)
Jul 17, 2014 7.580 7.580 7.073 7.156 609,688 -0.07(-1.00%)
Jul 16, 2014 7.507 7.593 7.169 7.228 1,524,010 -0.38(-5.03%)
Jul 15, 2014 7.531 7.671 7.504 7.611 317,019 +0.04(+0.55%)
Jul 14, 2014 7.611 7.730 7.524 7.569 275,328 +0.04(+0.60%)
Jul 11, 2014 7.590 7.652 7.507 7.524 196,632 -0.09(-1.22%)
Jul 10, 2014 7.511 7.676 7.442 7.617 278,786 -0.07(-0.85%)
Jul 09, 2014 7.652 7.731 7.555 7.683 465,392 +0.09(+1.13%)
Jul 08, 2014 7.666 7.765 7.545 7.597 612,145 -0.08(-1.08%)
Jul 07, 2014 7.735 7.895 7.635 7.679 229,105 -0.08(-1.02%)
Jul 03, 2014 7.752 7.759 7.759 7.759 205,988 +0.02(+0.27%)
Jul 02, 2014 7.690 7.795 7.690 7.738 458,611 +0.04(+0.49%)
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.