Skip to main content

Marten Transport L (NQ: MRTN )

17.34 -0.29 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.35 17.39 16.98 17.34 625,591 -0.23(-1.31%)
Jun 13, 2024 17.77 17.92 17.46 17.57 421,976 -0.25(-1.40%)
Jun 12, 2024 18.25 18.40 17.70 17.82 308,609 -0.03(-0.17%)
Jun 11, 2024 17.76 17.89 17.53 17.85 415,947 -0.11(-0.61%)
Jun 10, 2024 17.51 18.00 17.46 17.96 336,852 +0.24(+1.35%)
Jun 07, 2024 17.79 17.90 17.66 17.72 230,041 -0.11(-0.61%)
Jun 06, 2024 17.68 17.87 17.55 17.83 176,613 +0.03(+0.17%)
Jun 05, 2024 17.79 17.89 17.57 17.80 158,317 +0.08(+0.45%)
Jun 04, 2024 17.82 18.08 17.65 17.72 234,432 -0.10(-0.56%)
Jun 03, 2024 17.93 17.97 17.47 17.82 831,401 +0.18(+1.02%)
May 31, 2024 17.42 17.67 17.42 17.64 319,551 +0.28(+1.61%)
May 30, 2024 17.35 17.56 17.31 17.36 267,688 +0.07(+0.40%)
May 29, 2024 17.34 17.41 17.18 17.29 295,482 -0.26(-1.48%)
May 28, 2024 17.60 17.69 17.47 17.55 283,059 -0.04(-0.23%)
May 24, 2024 17.67 17.67 17.44 17.59 236,529 +0.04(+0.23%)
May 23, 2024 17.82 17.83 17.44 17.55 279,933 -0.27(-1.51%)
May 22, 2024 17.65 17.96 17.62 17.82 316,481 +0.13(+0.73%)
May 21, 2024 17.80 17.85 17.49 17.69 491,087 -0.16(-0.89%)
May 20, 2024 18.02 18.15 17.82 17.85 371,453 -0.19(-1.05%)
May 17, 2024 17.98 18.04 17.69 18.04 356,494 +0.03(+0.17%)
May 16, 2024 17.98 18.06 17.91 18.01 242,460 +0.01(+0.06%)
May 15, 2024 18.18 18.23 17.93 18.00 289,448 +0.02(+0.11%)
May 14, 2024 18.19 18.28 17.87 17.98 348,200 +0.01(+0.06%)
May 13, 2024 18.10 18.16 17.91 17.97 275,129 +0.04(+0.22%)
May 10, 2024 17.74 18.01 17.67 17.93 317,436 +0.25(+1.41%)
May 09, 2024 17.54 17.73 17.49 17.68 246,998 +0.12(+0.68%)
May 08, 2024 17.40 17.62 17.35 17.56 256,377 +0.08(+0.46%)
May 07, 2024 17.47 17.57 17.45 17.48 325,763 +0.01(+0.06%)
May 06, 2024 17.43 17.57 17.38 17.47 228,283 +0.09(+0.52%)
May 03, 2024 17.36 17.55 17.20 17.38 315,193 +0.22(+1.28%)
May 02, 2024 17.07 17.23 17.00 17.16 278,359 +0.21(+1.23%)
May 01, 2024 16.86 17.24 16.68 16.95 349,379 +0.09(+0.53%)
Apr 30, 2024 16.69 16.96 16.59 16.86 524,707 +0.10(+0.59%)
Apr 29, 2024 16.88 17.08 16.71 16.76 512,342 -0.12(-0.71%)
Apr 26, 2024 16.61 16.95 16.61 16.88 568,399 +0.21(+1.25%)
Apr 25, 2024 16.50 16.81 16.50 16.67 421,919 +0.10(+0.60%)
Apr 24, 2024 16.36 16.58 16.31 16.57 500,753 -0.10(-0.60%)
Apr 23, 2024 16.23 16.70 16.16 16.67 708,107 +0.49(+3.02%)
Apr 22, 2024 16.53 16.64 16.16 16.18 477,243 -0.32(-1.93%)
Apr 19, 2024 15.67 16.62 15.28 16.50 1,267,580 +0.59(+3.69%)
Apr 18, 2024 16.27 16.32 15.82 15.92 791,336 -0.20(-1.24%)
Apr 17, 2024 16.33 16.48 16.09 16.11 804,864 -0.59(-3.52%)
Apr 16, 2024 16.90 16.90 16.66 16.70 527,630 -0.25(-1.47%)
Apr 15, 2024 17.05 17.18 16.88 16.95 716,248 -0.13(-0.76%)
Apr 12, 2024 17.04 17.19 16.94 17.08 433,602 -0.03(-0.17%)
Apr 11, 2024 17.03 17.20 16.99 17.11 424,597 -0.05(-0.29%)
Apr 10, 2024 17.66 17.66 17.02 17.16 618,959 -0.68(-3.80%)
Apr 09, 2024 17.99 18.08 17.77 17.84 351,873 -0.04(-0.22%)
Apr 08, 2024 17.81 18.05 17.79 17.88 630,576 +0.11(+0.62%)
Apr 05, 2024 17.87 17.96 17.73 17.77 320,060 -0.15(-0.83%)
Apr 04, 2024 18.00 18.13 17.84 17.92 358,662 -0.02(-0.11%)
Apr 03, 2024 17.71 17.97 17.65 17.94 539,675 +0.15(+0.84%)
Apr 02, 2024 18.09 18.19 17.67 17.79 558,614 -0.44(-2.41%)
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.