Skip to main content

Marten Transport L (NQ: MRTN )

17.35 -0.17 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.833 1.861 1.833 1.846 334,012 -0.00(-0.25%)
May 27, 2005 1.813 1.856 1.813 1.850 502,726 +0.03(+1.65%)
May 26, 2005 1.792 1.833 1.792 1.820 173,062 +0.03(+1.66%)
May 25, 2005 1.763 1.828 1.763 1.791 600,929 +0.00(+0.08%)
May 24, 2005 1.800 1.810 1.743 1.789 722,450 -0.02(-0.89%)
May 23, 2005 1.818 1.844 1.805 1.805 210,544 +0.02(+0.84%)
May 20, 2005 1.736 1.810 1.736 1.790 590,709 +0.03(+1.44%)
May 19, 2005 1.689 1.770 1.689 1.765 700,691 +0.08(+4.98%)
May 18, 2005 1.678 1.695 1.606 1.681 1,858,538 +0.02(+0.90%)
May 17, 2005 1.671 1.684 1.622 1.666 844,509 +0.00(+0.11%)
May 16, 2005 1.664 1.689 1.644 1.664 897,849 +0.01(+0.63%)
May 13, 2005 1.729 1.754 1.619 1.654 975,286 -0.08(-4.35%)
May 12, 2005 1.745 1.765 1.704 1.729 393,785 -0.03(-1.77%)
May 11, 2005 1.762 1.765 1.733 1.760 244,301 +0.00(+0.16%)
May 10, 2005 1.756 1.769 1.735 1.757 299,165 -0.01(-0.74%)
May 09, 2005 1.770 1.783 1.747 1.770 376,963 +0.00(+0.21%)
May 06, 2005 1.765 1.809 1.762 1.767 1,118,742 +0.00(+0.27%)
May 05, 2005 1.765 1.784 1.750 1.762 492,066 +0.00(+0.05%)
May 04, 2005 1.763 1.799 1.752 1.761 625,004 -0.00(-0.11%)
May 03, 2005 1.765 1.802 1.759 1.763 486,492 -0.02(-1.37%)
May 02, 2005 1.788 1.831 1.725 1.787 668,996 -0.00(-0.05%)
Apr 29, 2005 1.770 1.793 1.737 1.788 610,746 +0.02(+0.90%)
Apr 28, 2005 1.796 1.824 1.772 1.772 673,054 -0.03(-1.83%)
Apr 27, 2005 1.822 1.822 1.785 1.805 784,899 -0.03(-1.79%)
Apr 26, 2005 1.802 1.843 1.802 1.838 335,974 +0.03(+1.61%)
Apr 25, 2005 1.841 1.881 1.796 1.809 372,281 -0.00(-0.16%)
Apr 22, 2005 1.835 1.864 1.769 1.812 599,152 -0.01(-0.36%)
Apr 21, 2005 1.849 1.886 1.785 1.818 1,144,524 +0.05(+2.77%)
Apr 20, 2005 1.815 1.828 1.770 1.770 619,919 -0.04(-2.08%)
Apr 19, 2005 1.810 1.815 1.781 1.807 1,808,257 +0.06(+3.23%)
Apr 18, 2005 1.743 1.756 1.706 1.751 579,553 +0.01(+0.65%)
Apr 15, 2005 1.854 1.854 1.712 1.739 433,356 -0.10(-5.52%)
Apr 14, 2005 1.937 1.948 1.841 1.841 851,280 -0.09(-4.68%)
Apr 13, 2005 1.940 1.949 1.915 1.931 492,619 -0.01(-0.29%)
Apr 12, 2005 1.878 1.947 1.874 1.937 445,057 +0.05(+2.64%)
Apr 11, 2005 1.957 1.957 1.871 1.887 483,914 -0.07(-3.61%)
Apr 08, 2005 1.990 1.991 1.957 1.958 128,249 -0.04(-2.21%)
Apr 07, 2005 1.989 2.010 1.959 2.002 427,995 +0.00(+0.24%)
Apr 06, 2005 2.029 2.052 1.993 1.997 222,160 -0.00(-0.09%)
Apr 05, 2005 1.994 2.011 1.978 1.999 249,387 -0.01(-0.47%)
Apr 04, 2005 1.988 2.024 1.941 2.009 200,862 +0.01(+0.42%)
Apr 01, 2005 2.011 2.011 1.962 2.000 345,083 -0.01(-0.38%)
Mar 31, 2005 1.996 2.009 1.982 2.008 561,719 -0.01(-0.42%)
Mar 30, 2005 2.013 2.060 1.989 2.016 161,085 +0.02(+0.90%)
Mar 29, 2005 2.018 2.044 1.995 1.998 247,701 -0.06(-3.01%)
Mar 28, 2005 2.055 2.061 2.018 2.060 145,347 -0.00(-0.14%)
Mar 24, 2005 2.065 2.104 2.042 2.063 172,332 +0.03(+1.39%)
Mar 23, 2005 2.016 2.062 2.001 2.035 463,551 +0.01(+0.56%)
Mar 22, 2005 2.052 2.090 1.980 2.024 371,381 -0.03(-1.38%)
Mar 21, 2005 2.122 2.122 2.036 2.052 441,339 -0.06(-2.90%)
Mar 18, 2005 2.144 2.144 2.071 2.113 513,697 +0.01(+0.67%)
Mar 17, 2005 2.060 2.147 2.025 2.099 424,120 +0.07(+3.38%)
Mar 16, 2005 1.959 2.044 1.959 2.030 1,245,327 +0.08(+3.95%)
Mar 15, 2005 1.986 1.997 1.897 1.953 618,573 -0.02(-1.19%)
Mar 14, 2005 2.068 2.087 1.941 1.977 511,785 -0.05(-2.28%)
Mar 11, 2005 1.990 2.073 1.977 2.023 338,694 +0.03(+1.46%)
Mar 10, 2005 2.014 2.014 1.966 1.994 161,729 -0.00(-0.19%)
Mar 09, 2005 2.046 2.074 1.993 1.997 274,283 -0.07(-3.24%)
Mar 08, 2005 2.065 2.102 2.039 2.064 154,094 -0.03(-1.30%)
Mar 07, 2005 2.089 2.104 2.054 2.091 364,249 -0.01(-0.58%)
Mar 04, 2005 2.116 2.118 2.074 2.104 175,427 -0.02(-0.75%)
Mar 03, 2005 2.171 2.187 2.074 2.120 559,119 -0.02(-1.05%)
Mar 02, 2005 2.108 2.194 2.100 2.142 398,870 +0.02(+1.16%)
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.