Skip to main content

Marten Transport L (NQ: MRTN )

18.11 +0.18 (+0.98%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.01 11.26 11.01 11.17 260,967 +0.09(+0.78%)
Nov 29, 2018 11.21 11.33 11.05 11.08 186,666 -0.20(-1.78%)
Nov 28, 2018 10.89 11.33 10.86 11.28 296,084 +0.42(+3.85%)
Nov 27, 2018 11.14 11.28 10.83 10.86 153,328 -0.34(-3.07%)
Nov 26, 2018 11.04 11.23 10.95 11.21 255,854 +0.26(+2.41%)
Nov 23, 2018 10.98 11.12 10.94 10.94 78,499 -0.10(-0.88%)
Nov 21, 2018 11.04 11.04 11.04 0 +0.13(+1.16%)
Nov 20, 2018 11.30 11.30 10.87 10.91 221,492 -0.46(-4.08%)
Nov 19, 2018 11.29 11.44 11.19 11.38 208,707 +0.09(+0.76%)
Nov 16, 2018 11.31 11.83 11.18 11.29 647,708 -0.11(-0.96%)
Nov 15, 2018 11.29 11.48 11.18 11.40 207,775 +0.07(+0.61%)
Nov 14, 2018 11.26 11.44 11.18 11.33 384,446 +0.10(+0.92%)
Nov 13, 2018 11.28 11.47 11.18 11.23 184,083 +0.00(+0.00%)
Nov 12, 2018 11.34 11.41 11.23 11.23 146,291 -0.11(-1.01%)
Nov 09, 2018 11.56 11.61 11.26 11.34 252,593 -0.25(-2.13%)
Nov 08, 2018 11.49 11.64 11.37 11.59 201,373 +0.06(+0.50%)
Nov 07, 2018 11.41 11.63 11.30 11.53 183,660 +0.17(+1.46%)
Nov 06, 2018 11.29 11.45 11.15 11.37 248,175 +0.06(+0.51%)
Nov 05, 2018 11.26 11.33 10.99 11.31 376,483 +0.11(+0.97%)
Nov 02, 2018 11.10 11.24 10.98 11.20 380,286 +0.11(+0.98%)
Nov 01, 2018 11.06 11.17 10.83 11.09 396,675 +0.05(+0.47%)
Oct 31, 2018 11.25 11.35 10.98 11.04 409,238 -0.10(-0.88%)
Oct 30, 2018 10.76 11.17 10.76 11.14 760,766 +0.38(+3.57%)
Oct 29, 2018 10.67 10.87 10.38 10.75 606,801 +0.19(+1.85%)
Oct 26, 2018 10.55 10.63 10.36 10.56 549,322 -0.08(-0.75%)
Oct 25, 2018 10.51 10.75 10.40 10.64 759,857 +0.19(+1.87%)
Oct 24, 2018 10.85 11.04 10.42 10.44 877,791 -0.41(-3.75%)
Oct 23, 2018 10.97 11.00 10.63 10.85 510,865 -0.25(-2.27%)
Oct 22, 2018 11.05 11.19 10.89 11.10 508,078 +0.05(+0.47%)
Oct 19, 2018 11.05 11.23 10.91 11.05 358,481 +0.00(+0.00%)
Oct 18, 2018 11.03 11.18 10.95 11.05 586,091 -0.04(-0.36%)
Oct 17, 2018 11.53 11.53 10.46 11.09 1,597,323 -0.41(-3.54%)
Oct 16, 2018 11.20 11.52 11.13 11.50 370,549 +0.34(+3.03%)
Oct 15, 2018 11.04 11.30 11.01 11.16 435,469 +0.12(+1.09%)
Oct 12, 2018 11.37 11.57 10.95 11.04 503,966 -0.14(-1.28%)
Oct 11, 2018 11.33 11.51 11.18 11.18 621,171 -0.17(-1.51%)
Oct 10, 2018 11.46 11.71 11.29 11.36 725,956 -0.17(-1.44%)
Oct 09, 2018 11.52 11.73 11.52 11.52 577,041 +0.00(+0.00%)
Oct 08, 2018 11.52 11.58 11.29 11.52 440,446 -0.01(-0.10%)
Oct 05, 2018 11.80 11.80 11.28 11.53 661,489 -0.28(-2.33%)
Oct 04, 2018 12.00 12.03 11.73 11.81 312,839 -0.18(-1.53%)
Oct 03, 2018 11.76 12.05 11.52 11.99 393,905 +0.26(+2.20%)
Oct 02, 2018 12.08 12.14 11.66 11.73 437,971 -0.34(-2.80%)
Oct 01, 2018 12.11 12.23 12.03 12.07 364,752 +0.01(+0.05%)
Sep 28, 2018 11.92 12.17 11.87 12.07 410,465 +0.14(+1.20%)
Sep 27, 2018 11.95 12.10 11.88 11.92 688,758 +0.00(+0.00%)
Sep 26, 2018 12.01 12.21 11.84 11.92 337,259 -0.11(-0.95%)
Sep 25, 2018 12.15 12.24 11.98 12.04 819,306 -0.06(-0.47%)
Sep 24, 2018 12.04 12.50 11.87 12.10 726,024 +0.00(+0.00%)
Sep 21, 2018 12.55 12.67 12.04 12.10 1,178,713 -0.40(-3.21%)
Sep 20, 2018 12.58 12.73 12.44 12.50 290,859 -0.03(-0.23%)
Sep 19, 2018 12.58 12.75 12.50 12.53 297,502 -0.09(-0.68%)
Sep 18, 2018 12.58 12.73 12.38 12.61 189,715 +0.06(+0.46%)
Sep 17, 2018 12.75 12.87 12.38 12.55 245,223 -0.17(-1.35%)
Sep 14, 2018 12.67 12.90 12.50 12.73 166,593 +0.06(+0.45%)
Sep 13, 2018 12.87 12.96 12.61 12.67 194,366 -0.13(-1.01%)
Sep 12, 2018 13.00 13.08 12.68 12.80 205,104 -0.23(-1.76%)
Sep 11, 2018 13.43 13.43 12.97 13.03 210,556 -0.37(-2.78%)
Sep 10, 2018 12.94 13.40 12.86 13.40 305,811 +0.49(+3.77%)
Sep 07, 2018 12.80 13.14 12.68 12.91 290,074 +0.09(+0.67%)
Sep 06, 2018 12.65 12.88 12.63 12.83 250,377 +0.14(+1.13%)
Sep 05, 2018 12.45 12.86 12.37 12.68 350,241 +0.20(+1.61%)
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.