Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

18.10 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.409 4.548 4.390 4.533 888,427 +0.15(+3.34%)
May 28, 2009 4.452 4.486 4.305 4.386 1,107,041 -0.05(-1.05%)
May 27, 2009 4.339 4.490 4.314 4.433 833,562 +0.07(+1.51%)
May 26, 2009 4.118 4.380 4.065 4.367 1,264,940 +0.22(+5.33%)
May 22, 2009 4.263 4.327 4.142 4.146 588,124 -0.11(-2.50%)
May 21, 2009 4.282 4.352 4.169 4.252 797,948 -0.06(-1.33%)
May 20, 2009 4.384 4.446 4.293 4.310 892,944 -0.03(-0.69%)
May 19, 2009 4.303 4.407 4.303 4.339 1,088,255 +0.06(+1.44%)
May 18, 2009 4.203 4.286 4.152 4.278 1,544,269 +0.14(+3.28%)
May 15, 2009 4.042 4.286 3.974 4.142 1,156,311 +0.09(+2.31%)
May 14, 2009 3.825 4.089 3.825 4.048 962,177 +0.12(+3.14%)
May 13, 2009 4.061 4.078 3.899 3.925 853,656 -0.18(-4.35%)
May 12, 2009 4.184 4.244 4.038 4.103 512,718 -0.05(-1.13%)
May 11, 2009 4.205 4.252 4.112 4.150 671,394 -0.14(-3.36%)
May 08, 2009 4.384 4.433 4.268 4.295 790,866 -0.04(-1.03%)
May 07, 2009 4.356 4.420 4.259 4.339 712,857 +0.03(+0.69%)
May 06, 2009 4.297 4.358 4.229 4.310 894,507 +0.07(+1.55%)
May 05, 2009 4.346 4.365 4.171 4.244 652,063 -0.11(-2.59%)
May 04, 2009 4.352 4.380 4.288 4.356 564,694 +0.08(+1.99%)
May 01, 2009 4.420 4.463 4.182 4.271 686,180 -0.14(-3.09%)
Apr 30, 2009 4.471 4.497 4.380 4.407 885,495 -0.02(-0.38%)
Apr 29, 2009 4.250 4.463 4.210 4.424 757,280 +0.22(+5.15%)
Apr 28, 2009 4.212 4.392 4.176 4.208 969,673 -0.01(-0.35%)
Apr 27, 2009 4.303 4.352 4.199 4.222 931,109 -0.13(-3.07%)
Apr 24, 2009 4.395 4.467 4.346 4.356 1,008,505 -0.03(-0.73%)
Apr 23, 2009 4.414 4.469 4.329 4.388 1,376,802 +0.01(+0.15%)
Apr 22, 2009 4.256 4.584 4.110 4.382 2,465,571 +0.30(+7.28%)
Apr 21, 2009 3.936 4.089 3.889 4.084 712,029 +0.12(+3.11%)
Apr 20, 2009 4.044 4.063 3.950 3.961 263,926 -0.15(-3.62%)
Apr 17, 2009 4.120 4.165 4.027 4.110 437,053 +0.00(+0.05%)
Apr 16, 2009 4.059 4.127 3.933 4.108 547,490 +0.04(+1.10%)
Apr 15, 2009 3.974 4.091 3.906 4.063 679,060 +0.05(+1.32%)
Apr 14, 2009 4.069 4.137 4.008 4.010 774,593 -0.13(-3.08%)
Apr 13, 2009 4.146 4.195 4.035 4.137 376,329 -0.01(-0.36%)
Apr 09, 2009 4.078 4.201 4.035 4.152 473,180 +0.14(+3.61%)
Apr 08, 2009 3.938 4.012 3.914 4.008 341,313 +0.10(+2.56%)
Apr 07, 2009 4.086 4.127 3.878 3.908 351,257 -0.22(-5.25%)
Apr 06, 2009 4.186 4.196 4.012 4.125 395,906 -0.07(-1.72%)
Apr 03, 2009 4.140 4.239 4.093 4.197 609,658 +0.06(+1.49%)
Apr 02, 2009 3.993 4.167 3.993 4.135 691,112 +0.18(+4.57%)
Apr 01, 2009 3.906 4.006 3.834 3.955 449,444 -0.01(-0.37%)
Mar 31, 2009 3.989 4.099 3.863 3.970 893,872 +0.04(+0.92%)
Mar 30, 2009 3.976 4.072 3.797 3.933 959,753 -0.22(-5.27%)
Mar 26, 2009 3.899 4.165 3.827 4.152 991,663 +0.28(+7.13%)
Mar 25, 2009 3.778 3.916 3.668 3.876 709,751 +0.13(+3.34%)
Mar 24, 2009 3.902 3.938 3.751 3.751 910,375 -0.21(-5.21%)
Mar 23, 2009 3.802 3.957 3.749 3.957 500,220 +0.25(+6.83%)
Mar 20, 2009 3.859 3.859 3.672 3.704 1,255,213 -0.12(-3.11%)
Mar 19, 2009 3.893 3.923 3.783 3.823 412,752 -0.03(-0.72%)
Mar 18, 2009 3.797 3.906 3.725 3.851 739,525 +0.02(+0.50%)
Mar 17, 2009 3.617 3.834 3.608 3.831 731,643 +0.22(+6.18%)
Mar 16, 2009 3.632 3.708 3.570 3.608 591,433 -0.00(-0.12%)
Mar 13, 2009 3.434 3.655 3.434 3.613 376,042 +0.01(+0.18%)
Mar 12, 2009 3.392 3.657 3.249 3.606 605,960 +0.19(+5.53%)
Mar 11, 2009 3.338 3.572 3.300 3.417 687,963 +0.09(+2.62%)
Mar 10, 2009 3.217 3.336 3.128 3.330 538,845 +0.17(+5.38%)
Mar 09, 2009 3.253 3.358 3.126 3.160 496,469 -0.14(-4.25%)
Mar 06, 2009 3.319 3.360 3.158 3.300 852,568 +0.00(+0.13%)
Mar 05, 2009 3.443 3.457 3.290 3.296 604,962 -0.17(-5.02%)
Mar 04, 2009 3.400 3.511 3.360 3.470 633,865 +0.10(+2.90%)
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.