Skip to main content

Marten Transport L (NQ: MRTN )

18.48 +0.04 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.46 18.73 18.34 18.48 595,247 +0.04(+0.22%)
Mar 27, 2024 18.58 18.58 18.40 18.44 386,726 +0.01(+0.05%)
Mar 26, 2024 18.45 18.50 18.17 18.43 557,393 -0.02(-0.11%)
Mar 25, 2024 18.20 18.46 18.05 18.45 475,485 +0.31(+1.71%)
Mar 22, 2024 18.47 18.49 18.11 18.14 591,985 -0.27(-1.47%)
Mar 21, 2024 18.36 18.52 18.28 18.41 386,922 +0.10(+0.55%)
Mar 20, 2024 18.09 18.44 17.88 18.31 587,169 +0.22(+1.22%)
Mar 19, 2024 17.99 18.19 17.97 18.09 898,574 -0.01(-0.06%)
Mar 18, 2024 18.66 18.66 18.08 18.10 335,098 -0.49(-2.64%)
Mar 15, 2024 18.52 18.98 18.47 18.59 4,838,927 -0.02(-0.11%)
Mar 14, 2024 18.93 18.95 18.34 18.61 874,775 -0.32(-1.69%)
Mar 13, 2024 19.04 19.11 18.74 18.93 608,369 -0.03(-0.16%)
Mar 12, 2024 18.80 18.99 18.56 18.96 670,321 +0.14(+0.74%)
Mar 11, 2024 18.63 18.84 18.42 18.82 533,110 -0.01(-0.05%)
Mar 08, 2024 18.92 19.28 18.68 18.83 432,373 +0.13(+0.69%)
Mar 07, 2024 18.50 18.77 18.43 18.70 410,467 +0.37(+2.01%)
Mar 06, 2024 18.33 18.47 18.21 18.33 321,200 +0.05(+0.27%)
Mar 05, 2024 18.32 18.59 18.18 18.28 269,553 -0.04(-0.22%)
Mar 04, 2024 18.82 18.90 18.28 18.32 311,892 -0.32(-1.71%)
Mar 01, 2024 18.85 18.98 18.29 18.64 553,157 -0.15(-0.80%)
Feb 29, 2024 18.89 19.04 18.65 18.79 690,996 +0.12(+0.64%)
Feb 28, 2024 18.86 19.05 18.54 18.67 364,310 -0.38(-1.99%)
Feb 27, 2024 19.27 19.32 19.05 19.05 218,325 -0.17(-0.88%)
Feb 26, 2024 19.38 19.45 19.19 19.22 239,101 -0.25(-1.28%)
Feb 23, 2024 19.41 19.55 19.21 19.47 210,745 +0.13(+0.67%)
Feb 22, 2024 19.16 19.36 18.97 19.34 609,872 +0.15(+0.78%)
Feb 21, 2024 18.89 19.21 18.81 19.19 334,142 +0.29(+1.53%)
Feb 20, 2024 18.94 19.12 18.66 18.90 224,732 -0.23(-1.20%)
Feb 16, 2024 19.48 19.48 19.09 19.13 233,876 -0.45(-2.29%)
Feb 15, 2024 19.53 19.68 19.21 19.58 267,958 +0.15(+0.77%)
Feb 14, 2024 19.60 19.73 19.24 19.43 231,017 +0.03(+0.15%)
Feb 13, 2024 19.61 19.93 19.19 19.40 311,953 -0.69(-3.42%)
Feb 12, 2024 19.61 20.18 19.56 20.09 308,592 +0.50(+2.54%)
Feb 09, 2024 19.38 19.61 19.06 19.59 210,240 +0.20(+1.03%)
Feb 08, 2024 19.34 19.39 19.01 19.39 234,301 -0.02(-0.10%)
Feb 07, 2024 19.15 19.48 19.10 19.41 236,732 +0.26(+1.35%)
Feb 06, 2024 18.99 19.32 18.99 19.15 268,752 +0.10(+0.52%)
Feb 05, 2024 19.03 19.19 18.84 19.05 571,484 -0.12(-0.62%)
Feb 02, 2024 18.79 19.28 18.67 19.17 301,532 +0.17(+0.89%)
Feb 01, 2024 18.51 19.01 18.36 19.00 805,758 +0.56(+3.03%)
Jan 31, 2024 19.00 19.17 18.44 18.44 367,744 -0.47(-2.48%)
Jan 30, 2024 18.85 19.22 18.70 18.91 450,515 -0.05(-0.26%)
Jan 29, 2024 19.14 19.24 18.76 18.96 372,111 -0.26(-1.35%)
Jan 26, 2024 20.50 20.64 19.22 19.22 441,929 -1.11(-5.44%)
Jan 25, 2024 20.50 20.63 20.09 20.33 299,236 +0.11(+0.54%)
Jan 24, 2024 20.81 20.89 20.22 20.22 202,163 -0.38(-1.84%)
Jan 23, 2024 20.69 20.81 20.45 20.59 319,921 +0.04(+0.19%)
Jan 22, 2024 19.87 20.64 19.84 20.55 288,946 +0.77(+3.88%)
Jan 19, 2024 19.81 19.81 19.31 19.79 259,306 +0.11(+0.56%)
Jan 18, 2024 19.43 19.72 19.33 19.68 161,019 +0.33(+1.70%)
Jan 17, 2024 19.18 19.40 19.17 19.35 167,854 -0.14(-0.72%)
Jan 16, 2024 19.72 19.73 19.39 19.49 200,762 -0.34(-1.71%)
Jan 12, 2024 20.13 20.13 19.68 19.83 173,152 -0.05(-0.25%)
Jan 11, 2024 19.87 19.96 19.53 19.88 263,706 -0.07(-0.35%)
Jan 10, 2024 20.08 20.47 19.75 19.95 277,156 +0.42(+2.14%)
Jan 09, 2024 19.80 19.80 19.36 19.53 245,019 -0.55(-2.73%)
Jan 08, 2024 19.77 20.09 19.73 20.08 174,063 +0.24(+1.21%)
Jan 05, 2024 19.64 19.85 19.52 19.84 169,911 +0.06(+0.30%)
Jan 04, 2024 20.05 20.05 19.69 19.78 218,285 -0.16(-0.80%)
Jan 03, 2024 20.52 20.52 19.90 19.94 233,106 -0.53(-2.58%)
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.