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

Marten Transport L (NQ: MRTN )

17.45 +0.12 (+0.69%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 4.707 4.855 4.687 4.839 832,229 +0.16(+3.34%)
May 28, 2009 4.753 4.789 4.596 4.682 1,037,014 -0.05(-1.05%)
May 27, 2009 4.632 4.793 4.605 4.732 780,834 +0.07(+1.51%)
May 26, 2009 4.396 4.675 4.340 4.662 1,184,925 +0.24(+5.33%)
May 22, 2009 4.551 4.619 4.421 4.426 550,922 -0.11(-2.50%)
May 21, 2009 4.571 4.646 4.451 4.539 747,473 -0.06(-1.33%)
May 20, 2009 4.680 4.746 4.582 4.601 836,461 -0.03(-0.69%)
May 19, 2009 4.594 4.705 4.594 4.632 1,019,417 +0.07(+1.44%)
May 18, 2009 4.487 4.576 4.433 4.567 1,446,585 +0.15(+3.28%)
May 15, 2009 4.315 4.576 4.242 4.421 1,083,168 +0.10(+2.31%)
May 14, 2009 4.083 4.365 4.083 4.322 901,313 +0.13(+3.14%)
May 13, 2009 4.335 4.353 4.163 4.190 799,657 -0.19(-4.35%)
May 12, 2009 4.467 4.530 4.310 4.381 480,286 -0.05(-1.13%)
May 11, 2009 4.489 4.539 4.390 4.430 628,925 -0.15(-3.36%)
May 08, 2009 4.680 4.732 4.556 4.585 740,839 -0.05(-1.03%)
May 07, 2009 4.650 4.719 4.546 4.632 667,765 +0.03(+0.69%)
May 06, 2009 4.587 4.653 4.514 4.601 837,924 +0.07(+1.55%)
May 05, 2009 4.639 4.660 4.453 4.530 610,816 -0.12(-2.59%)
May 04, 2009 4.646 4.675 4.578 4.650 528,974 +0.09(+1.99%)
May 01, 2009 4.719 4.764 4.464 4.560 642,775 -0.15(-3.09%)
Apr 30, 2009 4.773 4.800 4.675 4.705 829,482 -0.02(-0.38%)
Apr 29, 2009 4.537 4.764 4.494 4.723 709,378 +0.23(+5.15%)
Apr 28, 2009 4.496 4.689 4.458 4.492 908,336 -0.02(-0.35%)
Apr 27, 2009 4.594 4.646 4.483 4.508 872,211 -0.14(-3.07%)
Apr 24, 2009 4.691 4.768 4.639 4.650 944,712 -0.03(-0.73%)
Apr 23, 2009 4.712 4.771 4.621 4.684 1,289,712 +0.01(+0.15%)
Apr 22, 2009 4.544 4.893 4.387 4.678 2,309,610 +0.32(+7.28%)
Apr 21, 2009 4.201 4.365 4.151 4.360 666,989 +0.13(+3.11%)
Apr 20, 2009 4.317 4.337 4.217 4.229 247,231 -0.16(-3.62%)
Apr 17, 2009 4.399 4.446 4.299 4.387 409,407 +0.00(+0.05%)
Apr 16, 2009 4.333 4.405 4.199 4.385 512,858 +0.05(+1.10%)
Apr 15, 2009 4.242 4.367 4.170 4.337 636,105 +0.06(+1.32%)
Apr 14, 2009 4.344 4.417 4.278 4.281 725,595 -0.14(-3.08%)
Apr 13, 2009 4.426 4.478 4.308 4.417 352,524 -0.02(-0.36%)
Apr 09, 2009 4.353 4.485 4.308 4.433 443,249 +0.15(+3.61%)
Apr 08, 2009 4.204 4.283 4.179 4.278 319,723 +0.11(+2.56%)
Apr 07, 2009 4.362 4.405 4.140 4.172 329,038 -0.23(-5.26%)
Apr 06, 2009 4.469 4.479 4.283 4.403 370,862 -0.08(-1.72%)
Apr 03, 2009 4.419 4.526 4.369 4.480 571,094 +0.07(+1.49%)
Apr 02, 2009 4.263 4.449 4.263 4.415 647,395 +0.19(+4.57%)
Apr 01, 2009 4.170 4.276 4.092 4.222 421,014 -0.02(-0.37%)
Mar 31, 2009 4.258 4.376 4.124 4.238 837,329 +0.04(+0.92%)
Mar 30, 2009 4.244 4.346 4.054 4.199 899,043 -0.23(-5.27%)
Mar 26, 2009 4.163 4.446 4.086 4.433 928,935 +0.29(+7.13%)
Mar 25, 2009 4.033 4.181 3.915 4.138 664,855 +0.13(+3.34%)
Mar 24, 2009 4.165 4.204 4.004 4.004 852,788 -0.22(-5.21%)
Mar 23, 2009 4.058 4.224 4.002 4.224 468,578 +0.27(+6.83%)
Mar 20, 2009 4.120 4.120 3.920 3.954 1,175,814 -0.13(-3.11%)
Mar 19, 2009 4.156 4.188 4.038 4.081 386,643 -0.03(-0.72%)
Mar 18, 2009 4.054 4.170 3.977 4.111 692,746 +0.02(+0.50%)
Mar 17, 2009 3.861 4.092 3.852 4.090 685,362 +0.24(+6.18%)
Mar 16, 2009 3.877 3.959 3.811 3.852 554,021 -0.00(-0.12%)
Mar 13, 2009 3.666 3.902 3.666 3.856 352,255 +0.01(+0.18%)
Mar 12, 2009 3.621 3.904 3.469 3.850 567,629 +0.20(+5.53%)
Mar 11, 2009 3.564 3.813 3.523 3.648 644,446 +0.09(+2.62%)
Mar 10, 2009 3.435 3.562 3.339 3.555 504,760 +0.18(+5.38%)
Mar 09, 2009 3.473 3.584 3.337 3.373 465,065 -0.15(-4.25%)
Mar 06, 2009 3.543 3.587 3.371 3.523 798,639 +0.00(+0.13%)
Mar 05, 2009 3.675 3.691 3.512 3.518 566,695 -0.19(-5.02%)
Mar 04, 2009 3.630 3.748 3.587 3.704 593,769 +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.