Skip to main content

Marten Transport L (NQ: MRTN )

17.56 +0.04 (+0.23%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.00 11.26 11.00 11.16 261,024 +0.09(+0.78%)
Nov 29, 2018 11.21 11.33 11.05 11.08 186,707 -0.20(-1.78%)
Nov 28, 2018 10.89 11.32 10.86 11.28 296,149 +0.42(+3.85%)
Nov 27, 2018 11.14 11.28 10.83 10.86 153,362 -0.34(-3.07%)
Nov 26, 2018 11.03 11.23 10.95 11.20 255,910 +0.26(+2.41%)
Nov 23, 2018 10.98 11.11 10.94 10.94 78,516 -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 10.91 221,540 -0.46(-4.08%)
Nov 19, 2018 11.28 11.44 11.19 11.38 208,753 +0.09(+0.76%)
Nov 16, 2018 11.31 11.83 11.18 11.29 647,849 -0.11(-0.96%)
Nov 15, 2018 11.28 11.48 11.18 11.40 207,821 +0.07(+0.61%)
Nov 14, 2018 11.26 11.43 11.18 11.33 384,530 +0.10(+0.92%)
Nov 13, 2018 11.27 11.47 11.18 11.23 184,123 +0.00(+0.00%)
Nov 12, 2018 11.34 11.41 11.23 11.23 146,323 -0.11(-1.01%)
Nov 09, 2018 11.56 11.61 11.26 11.34 252,649 -0.25(-2.13%)
Nov 08, 2018 11.49 11.63 11.37 11.59 201,417 +0.06(+0.50%)
Nov 07, 2018 11.41 11.63 11.30 11.53 183,700 +0.17(+1.46%)
Nov 06, 2018 11.28 11.45 11.15 11.37 248,229 +0.06(+0.51%)
Nov 05, 2018 11.26 11.33 10.99 11.31 376,565 +0.11(+0.97%)
Nov 02, 2018 11.10 11.24 10.98 11.20 380,369 +0.11(+0.98%)
Nov 01, 2018 11.06 11.17 10.83 11.09 396,761 +0.05(+0.47%)
Oct 31, 2018 11.24 11.35 10.98 11.04 409,328 -0.10(-0.88%)
Oct 30, 2018 10.76 11.16 10.76 11.14 760,932 +0.38(+3.57%)
Oct 29, 2018 10.67 10.87 10.38 10.75 606,933 +0.19(+1.85%)
Oct 26, 2018 10.55 10.63 10.36 10.56 549,441 -0.08(-0.75%)
Oct 25, 2018 10.51 10.75 10.40 10.64 760,023 +0.19(+1.87%)
Oct 24, 2018 10.84 11.03 10.42 10.44 877,983 -0.41(-3.75%)
Oct 23, 2018 10.96 11.00 10.63 10.85 510,977 -0.25(-2.27%)
Oct 22, 2018 11.05 11.19 10.88 11.10 508,189 +0.05(+0.47%)
Oct 19, 2018 11.05 11.23 10.91 11.05 358,559 +0.00(+0.00%)
Oct 18, 2018 11.03 11.18 10.95 11.05 586,219 -0.04(-0.36%)
Oct 17, 2018 11.53 11.53 10.46 11.09 1,597,672 -0.41(-3.54%)
Oct 16, 2018 11.20 11.52 11.12 11.50 370,629 +0.34(+3.03%)
Oct 15, 2018 11.04 11.30 11.00 11.16 435,564 +0.12(+1.09%)
Oct 12, 2018 11.37 11.57 10.95 11.04 504,076 -0.14(-1.28%)
Oct 11, 2018 11.32 11.51 11.18 11.18 621,307 -0.17(-1.51%)
Oct 10, 2018 11.46 11.71 11.28 11.35 726,114 -0.17(-1.44%)
Oct 09, 2018 11.52 11.73 11.51 11.52 577,167 +0.00(+0.00%)
Oct 08, 2018 11.51 11.58 11.28 11.52 440,542 -0.01(-0.10%)
Oct 05, 2018 11.80 11.80 11.27 11.53 661,633 -0.28(-2.33%)
Oct 04, 2018 12.00 12.03 11.73 11.81 312,907 -0.18(-1.53%)
Oct 03, 2018 11.76 12.05 11.51 11.99 393,991 +0.26(+2.20%)
Oct 02, 2018 12.08 12.13 11.66 11.73 438,066 -0.34(-2.80%)
Oct 01, 2018 12.10 12.22 12.02 12.07 364,831 +0.01(+0.05%)
Sep 28, 2018 11.92 12.16 11.86 12.06 410,554 +0.14(+1.20%)
Sep 27, 2018 11.95 12.09 11.88 11.92 688,908 +0.00(+0.00%)
Sep 26, 2018 12.01 12.21 11.84 11.92 337,333 -0.11(-0.95%)
Sep 25, 2018 12.15 12.24 11.98 12.04 819,485 -0.06(-0.47%)
Sep 24, 2018 12.04 12.49 11.86 12.09 726,182 +0.00(+0.00%)
Sep 21, 2018 12.55 12.67 12.04 12.09 1,178,970 -0.40(-3.21%)
Sep 20, 2018 12.58 12.72 12.44 12.49 290,923 -0.03(-0.23%)
Sep 19, 2018 12.58 12.75 12.49 12.52 297,567 -0.09(-0.68%)
Sep 18, 2018 12.58 12.72 12.38 12.61 189,757 +0.06(+0.46%)
Sep 17, 2018 12.75 12.87 12.38 12.55 245,277 -0.17(-1.35%)
Sep 14, 2018 12.67 12.90 12.49 12.72 166,629 +0.06(+0.45%)
Sep 13, 2018 12.87 12.95 12.61 12.67 194,408 -0.13(-1.01%)
Sep 12, 2018 13.00 13.08 12.68 12.80 205,149 -0.23(-1.76%)
Sep 11, 2018 13.42 13.42 12.97 13.02 210,602 -0.37(-2.78%)
Sep 10, 2018 12.94 13.40 12.85 13.40 305,878 +0.49(+3.77%)
Sep 07, 2018 12.80 13.14 12.68 12.91 290,138 +0.09(+0.67%)
Sep 06, 2018 12.65 12.88 12.62 12.82 250,432 +0.14(+1.13%)
Sep 05, 2018 12.45 12.85 12.37 12.68 350,317 +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.