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, 2018 13.13 13.16 12.96 13.04 865,163 -0.06(-0.44%)
May 30, 2018 12.78 13.24 12.78 13.10 511,025 +0.40(+3.15%)
May 29, 2018 12.58 12.76 12.50 12.70 612,898 +0.03(+0.23%)
May 25, 2018 12.67 12.67 12.67 0 +0.03(+0.23%)
May 24, 2018 12.53 12.70 12.47 12.64 424,594 +0.09(+0.68%)
May 23, 2018 12.44 12.56 12.17 12.56 637,003 +0.09(+0.69%)
May 22, 2018 12.70 12.81 12.38 12.47 774,828 -0.17(-1.36%)
May 21, 2018 12.33 12.73 11.04 12.64 537,997 +0.40(+3.27%)
May 18, 2018 12.13 12.30 12.07 12.24 298,092 +0.17(+1.42%)
May 17, 2018 11.81 12.13 11.81 12.07 409,719 +0.29(+2.43%)
May 16, 2018 11.78 11.94 11.67 11.78 864,628 +0.03(+0.24%)
May 15, 2018 11.81 11.87 11.44 11.75 294,777 -0.09(-0.72%)
May 14, 2018 11.95 12.06 11.83 11.84 289,188 -0.09(-0.72%)
May 11, 2018 11.81 12.07 11.78 11.93 243,499 +0.14(+1.21%)
May 10, 2018 11.73 11.87 11.67 11.78 230,585 +0.06(+0.49%)
May 09, 2018 11.70 11.75 11.55 11.73 615,558 +0.09(+0.74%)
May 08, 2018 11.30 11.70 11.30 11.64 304,854 +0.31(+2.78%)
May 07, 2018 11.41 11.41 11.30 11.33 677,599 -0.06(-0.50%)
May 04, 2018 11.21 11.47 11.10 11.38 770,707 +0.17(+1.53%)
May 03, 2018 11.27 11.41 11.13 11.21 906,577 -0.06(-0.51%)
May 02, 2018 11.15 11.30 11.12 11.27 879,390 +0.06(+0.51%)
May 01, 2018 11.15 11.24 11.04 11.21 578,940 +0.06(+0.51%)
Apr 30, 2018 11.24 11.31 11.07 11.15 891,053 -0.06(-0.51%)
Apr 27, 2018 11.53 11.53 11.10 11.21 881,901 -0.34(-2.97%)
Apr 26, 2018 12.01 12.04 11.48 11.55 683,843 -0.37(-3.12%)
Apr 25, 2018 11.67 11.98 11.41 11.93 2,564,741 +0.23(+1.96%)
Apr 24, 2018 11.93 12.07 11.35 11.70 1,248,544 -0.20(-1.68%)
Apr 23, 2018 12.15 12.30 11.84 11.90 779,955 -0.29(-2.35%)
Apr 20, 2018 11.87 12.78 11.73 12.18 940,453 -1.17(-8.78%)
Apr 19, 2018 13.61 13.71 13.33 13.36 695,431 -0.29(-2.10%)
Apr 18, 2018 13.67 13.73 13.47 13.64 304,414 +0.03(+0.21%)
Apr 17, 2018 13.56 13.64 13.30 13.61 297,136 +0.17(+1.28%)
Apr 16, 2018 13.13 13.53 13.13 13.44 805,747 +0.37(+2.84%)
Apr 13, 2018 12.98 13.07 12.83 13.07 756,933 +0.11(+0.88%)
Apr 12, 2018 12.84 13.10 12.76 12.96 465,700 +0.17(+1.34%)
Apr 11, 2018 12.81 12.84 12.18 12.78 380,380 +0.03(+0.22%)
Apr 10, 2018 12.73 12.78 12.50 12.76 527,658 +0.23(+1.83%)
Apr 09, 2018 12.81 12.84 12.47 12.53 613,786 -0.14(-1.13%)
Apr 06, 2018 12.90 12.98 12.58 12.67 726,111 -0.43(-3.28%)
Apr 05, 2018 13.33 13.33 12.96 13.10 776,600 -0.14(-1.08%)
Apr 04, 2018 12.96 13.27 12.76 13.24 411,386 +0.17(+1.31%)
Apr 03, 2018 12.90 13.21 12.90 13.07 459,440 +0.20(+1.56%)
Apr 02, 2018 13.04 13.22 12.76 12.87 333,620 -0.17(-1.32%)
Mar 29, 2018 13.04 13.04 13.04 0 +0.14(+1.11%)
Mar 28, 2018 12.78 13.04 12.56 12.90 456,198 +0.17(+1.35%)
Mar 27, 2018 13.38 13.38 12.68 12.73 622,221 -0.57(-4.30%)
Mar 26, 2018 13.36 13.90 13.13 13.30 285,183 +0.11(+0.87%)
Mar 23, 2018 13.67 13.71 13.18 13.18 837,050 -0.40(-2.95%)
Mar 22, 2018 13.96 13.99 13.56 13.59 774,294 -0.49(-3.46%)
Mar 21, 2018 13.56 14.16 13.56 14.07 605,167 +0.51(+3.80%)
Mar 20, 2018 13.44 13.61 13.41 13.56 576,398 +0.09(+0.64%)
Mar 19, 2018 13.56 13.64 13.30 13.47 276,314 -0.11(-0.84%)
Mar 16, 2018 13.59 13.67 13.41 13.59 849,469 +0.07(+0.53%)
Mar 15, 2018 13.29 13.54 13.11 13.51 907,036 +0.31(+2.38%)
Mar 14, 2018 13.09 13.20 12.96 13.20 919,387 +0.11(+0.87%)
Mar 13, 2018 13.20 13.34 13.06 13.09 320,117 +0.00(+0.00%)
Mar 12, 2018 13.06 13.14 12.94 13.09 380,680 +0.00(+0.00%)
Mar 09, 2018 12.66 13.09 12.63 13.09 457,621 +0.49(+3.85%)
Mar 08, 2018 12.48 12.66 12.46 12.60 272,011 +0.11(+0.92%)
Mar 07, 2018 12.34 12.51 12.20 12.48 486,055 +0.06(+0.46%)
Mar 06, 2018 12.48 12.51 12.29 12.43 370,821 +0.00(+0.00%)
Mar 05, 2018 12.40 12.47 12.14 12.43 484,433 -0.03(-0.23%)
Mar 02, 2018 12.26 12.51 12.16 12.46 348,242 +0.11(+0.93%)
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.