Skip to main content

Marten Transport L (NQ: MRTN )

17.52 +0.18 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.542 2.548 2.460 2.512 552,072 +0.01(+0.53%)
Nov 29, 2005 2.529 2.536 2.487 2.499 170,335 -0.00(-0.15%)
Nov 28, 2005 2.582 2.582 2.479 2.503 194,976 -0.05(-2.02%)
Nov 25, 2005 2.605 2.605 2.543 2.554 130,111 -0.04(-1.63%)
Nov 23, 2005 2.576 2.623 2.565 2.597 410,280 +0.03(+1.36%)
Nov 22, 2005 2.535 2.562 2.502 2.562 274,552 +0.02(+0.93%)
Nov 21, 2005 2.481 2.561 2.478 2.539 268,248 +0.03(+1.12%)
Nov 18, 2005 2.569 2.569 2.486 2.510 273,674 -0.02(-0.67%)
Nov 17, 2005 2.484 2.555 2.484 2.527 127,377 +0.06(+2.29%)
Nov 16, 2005 2.531 2.538 2.457 2.471 254,359 -0.05(-1.91%)
Nov 15, 2005 2.571 2.573 2.482 2.519 252,567 -0.04(-1.40%)
Nov 14, 2005 2.615 2.615 2.536 2.555 287,117 -0.04(-1.42%)
Nov 11, 2005 2.565 2.606 2.557 2.591 153,903 +0.05(+1.77%)
Nov 10, 2005 2.523 2.558 2.490 2.546 330,513 +0.03(+1.12%)
Nov 09, 2005 2.412 2.518 2.402 2.518 690,705 +0.13(+5.23%)
Nov 08, 2005 2.425 2.425 2.344 2.393 511,615 -0.05(-1.85%)
Nov 07, 2005 2.489 2.509 2.425 2.438 404,480 -0.03(-1.30%)
Nov 04, 2005 2.459 2.496 2.434 2.470 237,204 -0.01(-0.27%)
Nov 03, 2005 2.460 2.511 2.444 2.476 1,027,126 +0.03(+1.31%)
Nov 02, 2005 2.397 2.480 2.397 2.444 531,780 +0.02(+0.66%)
Nov 01, 2005 2.467 2.507 2.367 2.428 892,806 -0.07(-2.90%)
Oct 31, 2005 2.501 2.574 2.493 2.501 510,276 +0.01(+0.49%)
Oct 28, 2005 2.416 2.495 2.416 2.489 242,290 +0.09(+3.69%)
Oct 27, 2005 2.411 2.411 2.366 2.400 239,832 +0.00(+0.00%)
Oct 26, 2005 2.469 2.471 2.377 2.400 444,044 -0.06(-2.30%)
Oct 25, 2005 2.476 2.509 2.428 2.457 740,660 -0.01(-0.38%)
Oct 24, 2005 2.294 2.475 2.292 2.466 730,361 +0.18(+8.04%)
Oct 21, 2005 2.250 2.292 2.246 2.283 620,740 +0.10(+4.57%)
Oct 20, 2005 2.250 2.250 2.165 2.183 252,227 -0.07(-2.97%)
Oct 19, 2005 2.174 2.261 2.146 2.250 570,572 +0.06(+2.88%)
Oct 18, 2005 2.168 2.235 2.111 2.187 363,987 +0.03(+1.49%)
Oct 17, 2005 2.165 2.222 2.127 2.155 513,208 -0.10(-4.47%)
Oct 14, 2005 2.263 2.283 2.219 2.255 470,159 +0.02(+0.88%)
Oct 13, 2005 2.259 2.267 2.129 2.235 576,430 -0.01(-0.59%)
Oct 12, 2005 2.257 2.283 2.240 2.249 535,647 -0.02(-0.79%)
Oct 11, 2005 2.281 2.285 2.251 2.267 440,269 +0.00(+0.08%)
Oct 10, 2005 2.283 2.297 2.244 2.265 263,630 -0.00(-0.17%)
Oct 07, 2005 2.302 2.302 2.256 2.268 201,946 -0.01(-0.37%)
Oct 06, 2005 2.295 2.362 2.267 2.277 289,525 -0.02(-0.82%)
Oct 05, 2005 2.377 2.391 2.296 2.296 361,069 -0.08(-3.41%)
Oct 04, 2005 2.357 2.420 2.357 2.377 195,826 +0.02(+1.00%)
Oct 03, 2005 2.390 2.395 2.349 2.353 219,688 -0.03(-1.19%)
Sep 30, 2005 2.339 2.381 2.339 2.381 199,913 +0.04(+1.65%)
Sep 29, 2005 2.288 2.344 2.271 2.343 378,117 +0.06(+2.85%)
Sep 28, 2005 2.266 2.297 2.259 2.278 292,726 +0.01(+0.37%)
Sep 27, 2005 2.320 2.320 2.220 2.269 363,257 -0.05(-2.11%)
Sep 26, 2005 2.264 2.331 2.264 2.318 150,645 +0.07(+3.01%)
Sep 23, 2005 2.251 2.251 2.172 2.251 230,780 +0.04(+1.70%)
Sep 22, 2005 2.213 2.240 2.185 2.213 178,069 +0.00(+0.04%)
Sep 21, 2005 2.246 2.268 2.212 2.212 300,780 -0.06(-2.65%)
Sep 20, 2005 2.289 2.290 2.221 2.272 316,008 +0.00(+0.08%)
Sep 19, 2005 2.253 2.285 2.221 2.270 246,051 +0.01(+0.42%)
Sep 16, 2005 2.264 2.270 2.172 2.261 455,774 +0.01(+0.38%)
Sep 15, 2005 2.272 2.290 2.202 2.252 104,939 -0.02(-0.83%)
Sep 14, 2005 2.187 2.282 2.187 2.271 288,271 +0.08(+3.78%)
Sep 13, 2005 2.255 2.255 2.185 2.188 358,044 -0.08(-3.57%)
Sep 12, 2005 2.249 2.286 2.237 2.269 316,532 +0.02(+0.75%)
Sep 09, 2005 2.258 2.271 2.225 2.252 263,878 -0.02(-0.99%)
Sep 08, 2005 2.343 2.353 2.275 2.275 102,113 -0.08(-3.51%)
Sep 07, 2005 2.302 2.358 2.288 2.358 183,042 +0.05(+2.00%)
Sep 06, 2005 2.353 2.353 2.281 2.312 324,472 -0.04(-1.60%)
Sep 02, 2005 2.357 2.358 2.335 2.349 115,138 -0.00(-0.08%)
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.