Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

18.10 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.553 8.588 8.433 8.485 280,884 -0.07(-0.80%)
May 30, 2017 8.468 8.622 8.433 8.553 478,050 +0.05(+0.60%)
May 26, 2017 8.519 8.553 8.433 8.502 246,451 -0.05(-0.60%)
May 25, 2017 8.502 8.570 8.416 8.553 185,766 +0.10(+1.22%)
May 24, 2017 8.365 8.536 8.348 8.450 405,886 +0.10(+1.23%)
May 23, 2017 8.279 8.382 8.125 8.348 593,099 +0.10(+1.25%)
May 22, 2017 8.193 8.262 8.125 8.245 559,522 +0.10(+1.26%)
May 19, 2017 8.245 8.279 8.125 8.142 370,655 -0.10(-1.25%)
May 18, 2017 8.176 8.313 8.159 8.245 316,258 +0.07(+0.84%)
May 17, 2017 8.176 8.279 8.108 8.176 418,423 -0.14(-1.65%)
May 16, 2017 8.296 8.365 8.176 8.313 344,979 +0.02(+0.21%)
May 15, 2017 8.279 8.365 8.253 8.296 224,358 +0.03(+0.41%)
May 12, 2017 8.330 8.399 8.210 8.262 522,636 -0.09(-1.03%)
May 11, 2017 8.159 8.382 8.076 8.348 428,449 +0.14(+1.67%)
May 10, 2017 8.228 8.262 8.142 8.210 354,821 -0.05(-0.62%)
May 09, 2017 8.262 8.288 8.168 8.262 368,254 +0.00(+0.00%)
May 08, 2017 8.279 8.382 8.245 8.262 174,961 -0.03(-0.41%)
May 05, 2017 8.382 8.382 8.228 8.296 194,295 -0.05(-0.62%)
May 04, 2017 8.433 8.450 8.296 8.348 115,749 -0.05(-0.61%)
May 03, 2017 8.348 8.425 8.210 8.399 250,109 +0.02(+0.20%)
May 02, 2017 8.502 8.502 8.348 8.382 215,298 -0.12(-1.41%)
May 01, 2017 8.536 8.588 8.433 8.502 185,518 +0.00(+0.00%)
Apr 28, 2017 8.588 8.622 8.450 8.502 371,512 -0.07(-0.80%)
Apr 27, 2017 8.519 8.639 8.519 8.570 243,243 +0.07(+0.81%)
Apr 26, 2017 8.468 8.622 8.442 8.502 411,210 +0.00(+0.00%)
Apr 25, 2017 8.519 8.725 8.485 8.502 729,006 +0.02(+0.20%)
Apr 24, 2017 8.245 8.622 8.228 8.485 423,347 +0.27(+3.34%)
Apr 21, 2017 7.731 8.433 7.731 8.210 1,003,592 +0.67(+8.86%)
Apr 20, 2017 7.491 7.576 7.473 7.542 952,069 +0.10(+1.38%)
Apr 19, 2017 7.559 7.679 7.422 7.439 829,508 -0.05(-0.69%)
Apr 18, 2017 7.679 7.696 7.473 7.491 425,462 -0.22(-2.89%)
Apr 17, 2017 7.696 7.782 7.645 7.713 345,032 +0.03(+0.45%)
Apr 13, 2017 7.851 7.902 7.662 7.679 237,732 -0.19(-2.40%)
Apr 12, 2017 8.108 8.108 7.851 7.868 212,827 -0.24(-2.96%)
Apr 11, 2017 8.108 8.176 8.005 8.108 373,105 -0.09(-1.05%)
Apr 10, 2017 7.936 8.382 7.936 8.193 697,073 +0.34(+4.37%)
Apr 07, 2017 7.765 7.876 7.748 7.851 197,128 +0.03(+0.44%)
Apr 06, 2017 7.782 7.851 7.705 7.816 358,184 +0.00(+0.00%)
Apr 05, 2017 7.936 8.005 7.739 7.816 447,815 -0.07(-0.87%)
Apr 04, 2017 7.885 8.005 7.816 7.885 222,637 -0.03(-0.43%)
Apr 03, 2017 8.039 8.142 7.885 7.919 361,165 -0.12(-1.49%)
Mar 31, 2017 8.193 8.228 8.039 8.039 487,253 -0.15(-1.88%)
Mar 30, 2017 8.176 8.245 8.056 8.193 273,247 +0.00(+0.00%)
Mar 29, 2017 8.159 8.245 8.073 8.193 166,654 -0.03(-0.42%)
Mar 28, 2017 8.073 8.253 8.005 8.228 166,030 +0.10(+1.27%)
Mar 27, 2017 8.108 8.193 8.022 8.125 163,547 -0.09(-1.04%)
Mar 24, 2017 8.210 8.262 8.125 8.210 356,589 +0.00(+0.00%)
Mar 23, 2017 8.142 8.245 8.108 8.210 187,420 +0.07(+0.84%)
Mar 22, 2017 8.090 8.193 8.022 8.142 224,346 +0.01(+0.11%)
Mar 21, 2017 8.356 8.356 8.048 8.133 257,472 -0.19(-2.26%)
Mar 20, 2017 8.390 8.510 8.246 8.322 359,303 -0.10(-1.22%)
Mar 17, 2017 8.253 8.424 8.253 8.424 666,916 +0.14(+1.65%)
Mar 16, 2017 8.305 8.339 8.228 8.287 169,055 +0.00(+0.00%)
Mar 15, 2017 8.168 8.356 8.132 8.287 217,358 +0.17(+2.11%)
Mar 14, 2017 8.099 8.133 8.065 8.116 190,970 -0.02(-0.21%)
Mar 13, 2017 8.133 8.219 8.116 8.133 128,381 -0.03(-0.42%)
Mar 10, 2017 8.065 8.185 8.065 8.168 251,389 +0.12(+1.49%)
Mar 09, 2017 8.270 8.373 8.048 8.048 209,568 -0.26(-3.09%)
Mar 08, 2017 8.373 8.373 8.185 8.305 248,492 -0.02(-0.21%)
Mar 07, 2017 8.305 8.356 8.253 8.322 358,962 -0.03(-0.31%)
Mar 06, 2017 8.322 8.373 8.219 8.347 251,024 -0.04(-0.51%)
Mar 03, 2017 8.424 8.459 8.202 8.390 305,256 -0.05(-0.61%)
Mar 02, 2017 8.630 8.630 8.373 8.442 280,283 -0.24(-2.76%)
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.