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

Marten Transport L (NQ: MRTN )

17.70 +0.28 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 6.295 6.322 6.138 6.152 390,062 -0.11(-1.79%)
Nov 27, 2015 6.060 6.279 6.053 6.264 253,889 +0.19(+3.14%)
Nov 25, 2015 6.050 6.073 6.073 6.073 351,212 +0.01(+0.22%)
Nov 24, 2015 6.097 6.148 6.009 6.060 556,672 -0.09(-1.49%)
Nov 23, 2015 6.084 6.155 5.985 6.152 414,515 +0.11(+1.74%)
Nov 20, 2015 6.009 6.077 5.951 6.046 397,419 +0.07(+1.20%)
Nov 19, 2015 5.764 6.002 5.757 5.975 283,361 +0.22(+3.91%)
Nov 18, 2015 5.696 5.764 5.662 5.750 389,777 +0.10(+1.68%)
Nov 17, 2015 5.662 5.733 5.573 5.655 415,444 +0.00(+0.00%)
Nov 16, 2015 5.607 5.665 5.532 5.655 315,729 +0.05(+0.97%)
Nov 13, 2015 5.682 5.750 5.563 5.601 343,159 -0.12(-2.08%)
Nov 12, 2015 5.764 5.774 5.709 5.720 249,369 -0.10(-1.70%)
Nov 11, 2015 5.784 5.846 5.682 5.818 401,589 +0.02(+0.41%)
Nov 10, 2015 5.815 5.890 5.733 5.794 423,485 -0.04(-0.70%)
Nov 09, 2015 5.910 5.910 5.709 5.835 337,572 -0.10(-1.61%)
Nov 06, 2015 5.886 5.977 5.842 5.931 223,059 +0.01(+0.17%)
Nov 05, 2015 5.852 6.152 5.846 5.920 251,929 +0.15(+2.59%)
Nov 04, 2015 5.951 6.216 5.760 5.771 319,858 -0.15(-2.53%)
Nov 03, 2015 5.866 5.951 5.784 5.920 448,123 +0.05(+0.87%)
Nov 02, 2015 5.584 5.893 5.584 5.869 497,098 +0.29(+5.25%)
Oct 30, 2015 5.590 5.856 5.509 5.577 542,218 -0.02(-0.30%)
Oct 29, 2015 5.189 5.607 4.974 5.594 499,244 +0.40(+7.80%)
Oct 28, 2015 5.335 5.495 5.066 5.189 861,818 -0.15(-2.80%)
Oct 27, 2015 5.692 5.696 5.284 5.339 552,014 -0.43(-7.43%)
Oct 26, 2015 5.767 5.866 5.686 5.767 481,369 -0.03(-0.53%)
Oct 23, 2015 5.706 5.815 5.682 5.798 237,701 +0.13(+2.22%)
Oct 22, 2015 5.791 5.903 5.624 5.672 338,265 -0.09(-1.48%)
Oct 21, 2015 5.652 5.880 5.618 5.757 577,421 +0.09(+1.50%)
Oct 20, 2015 5.601 5.730 5.522 5.672 787,902 +0.00(+0.06%)
Oct 19, 2015 5.801 5.914 5.580 5.669 683,058 -0.19(-3.20%)
Oct 16, 2015 5.971 5.971 5.801 5.856 304,375 -0.09(-1.54%)
Oct 15, 2015 5.873 5.951 5.789 5.948 278,791 +0.11(+1.81%)
Oct 14, 2015 5.822 5.906 5.822 5.842 235,747 +0.00(+0.06%)
Oct 13, 2015 5.954 6.094 5.815 5.839 366,665 -0.13(-2.22%)
Oct 12, 2015 5.914 5.995 5.828 5.971 214,938 +0.05(+0.80%)
Oct 09, 2015 5.914 5.998 5.883 5.924 211,808 +0.05(+0.87%)
Oct 08, 2015 5.774 5.883 5.652 5.873 317,451 +0.06(+1.11%)
Oct 07, 2015 5.791 5.842 5.669 5.808 1,422,438 +0.06(+1.01%)
Oct 06, 2015 5.777 5.805 5.682 5.750 302,424 -0.03(-0.47%)
Oct 05, 2015 5.614 5.786 5.614 5.777 343,570 +0.23(+4.11%)
Oct 02, 2015 5.417 5.549 5.396 5.549 196,828 +0.07(+1.30%)
Oct 01, 2015 5.498 5.529 5.379 5.478 316,943 -0.02(-0.43%)
Sep 30, 2015 5.648 5.709 5.485 5.502 307,094 -0.10(-1.70%)
Sep 29, 2015 5.492 5.624 5.461 5.597 163,294 +0.10(+1.86%)
Sep 28, 2015 5.611 5.658 5.441 5.495 617,768 -0.17(-3.00%)
Sep 25, 2015 5.781 5.781 5.604 5.665 605,080 -0.07(-1.25%)
Sep 24, 2015 5.876 5.876 5.675 5.737 515,020 -0.22(-3.66%)
Sep 23, 2015 6.012 6.090 5.886 5.954 573,618 -0.07(-1.24%)
Sep 22, 2015 6.159 6.159 5.975 6.029 417,445 -0.19(-3.06%)
Sep 21, 2015 6.189 6.278 6.131 6.220 232,816 +0.07(+1.11%)
Sep 18, 2015 6.380 6.458 6.070 6.152 1,005,600 -0.35(-5.34%)
Sep 17, 2015 6.461 6.597 6.461 6.499 325,724 +0.01(+0.21%)
Sep 16, 2015 6.335 6.584 6.335 6.485 343,358 +0.12(+1.93%)
Sep 15, 2015 6.332 6.448 6.203 6.363 479,411 +0.03(+0.43%)
Sep 14, 2015 6.431 6.431 6.281 6.335 174,115 -0.09(-1.40%)
Sep 11, 2015 6.225 6.528 6.225 6.426 333,854 +0.14(+2.27%)
Sep 10, 2015 6.368 6.456 6.256 6.283 322,136 -0.05(-0.75%)
Sep 09, 2015 6.470 6.470 6.252 6.330 332,159 -0.06(-0.90%)
Sep 08, 2015 6.388 6.497 6.320 6.388 438,831 +0.10(+1.51%)
Sep 04, 2015 6.246 6.293 6.293 6.293 304,296 -0.01(-0.22%)
Sep 03, 2015 6.310 6.415 6.264 6.307 572,612 +0.00(+0.05%)
Sep 02, 2015 6.239 6.422 6.184 6.303 598,098 +0.13(+2.09%)
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.