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, 2016 6.826 6.854 6.732 6.765 278,696 -0.00(-0.05%)
May 27, 2016 6.676 6.768 6.768 6.768 586,557 +0.10(+1.48%)
May 26, 2016 6.758 6.802 6.652 6.669 944,271 -0.09(-1.36%)
May 25, 2016 6.656 6.789 6.649 6.761 341,427 +0.11(+1.69%)
May 24, 2016 6.434 6.664 6.430 6.649 562,643 +0.24(+3.78%)
May 23, 2016 6.567 6.574 6.406 6.406 609,222 -0.14(-2.14%)
May 20, 2016 6.478 6.577 6.348 6.546 277,041 +0.11(+1.75%)
May 19, 2016 6.270 6.451 6.270 6.434 357,615 +0.14(+2.22%)
May 18, 2016 6.307 6.355 6.205 6.294 335,849 -0.03(-0.43%)
May 17, 2016 6.284 6.516 6.202 6.321 399,564 +0.02(+0.27%)
May 16, 2016 6.246 6.372 6.226 6.304 388,281 +0.09(+1.37%)
May 13, 2016 6.328 6.345 6.181 6.219 288,529 -0.13(-2.04%)
May 12, 2016 6.376 6.499 6.287 6.348 379,609 -0.01(-0.21%)
May 11, 2016 6.369 6.417 6.331 6.362 280,184 -0.01(-0.16%)
May 10, 2016 6.325 6.430 6.314 6.372 316,960 +0.06(+0.97%)
May 09, 2016 6.311 6.417 6.263 6.311 233,779 -0.02(-0.27%)
May 06, 2016 6.226 6.342 6.222 6.328 379,507 +0.06(+0.98%)
May 05, 2016 6.249 6.311 6.236 6.267 265,802 +0.01(+0.22%)
May 04, 2016 6.318 6.485 6.253 6.253 292,094 -0.13(-1.98%)
May 03, 2016 6.335 6.454 6.270 6.379 237,327 -0.04(-0.64%)
May 02, 2016 6.372 6.488 6.359 6.420 282,974 +0.05(+0.80%)
Apr 29, 2016 6.560 6.594 6.307 6.369 239,152 -0.18(-2.76%)
Apr 28, 2016 6.560 6.615 6.499 6.550 555,274 -0.04(-0.62%)
Apr 27, 2016 6.478 6.642 6.430 6.591 640,820 +0.11(+1.74%)
Apr 26, 2016 6.331 6.526 6.284 6.478 686,409 +0.11(+1.77%)
Apr 25, 2016 6.523 6.570 6.290 6.365 414,832 -0.23(-3.42%)
Apr 22, 2016 6.345 6.983 6.345 6.591 1,530,169 +0.25(+3.98%)
Apr 21, 2016 6.355 6.396 6.161 6.338 734,898 -0.08(-1.17%)
Apr 20, 2016 6.403 6.434 6.338 6.413 194,164 +0.02(+0.37%)
Apr 19, 2016 6.348 6.529 6.348 6.389 447,139 +0.06(+1.03%)
Apr 18, 2016 6.260 6.335 6.130 6.325 414,820 +0.06(+1.04%)
Apr 15, 2016 6.130 6.267 5.937 6.260 310,128 +0.10(+1.66%)
Apr 14, 2016 6.086 6.195 6.048 6.157 276,379 +0.03(+0.56%)
Apr 13, 2016 5.939 6.144 5.925 6.123 266,786 +0.24(+4.00%)
Apr 12, 2016 5.888 5.915 5.819 5.888 361,098 +0.01(+0.12%)
Apr 11, 2016 5.898 6.004 5.831 5.881 344,999 -0.00(-0.06%)
Apr 08, 2016 5.854 5.953 5.811 5.884 336,681 +0.03(+0.52%)
Apr 07, 2016 6.007 6.014 5.768 5.854 1,573,302 -0.38(-6.08%)
Apr 06, 2016 6.226 6.243 6.060 6.232 208,333 +0.02(+0.27%)
Apr 05, 2016 6.301 6.331 6.191 6.215 268,219 -0.12(-1.83%)
Apr 04, 2016 6.352 6.437 6.301 6.331 269,458 -0.04(-0.59%)
Apr 01, 2016 6.331 6.400 6.172 6.369 193,777 -0.02(-0.32%)
Mar 31, 2016 6.410 6.434 6.287 6.389 353,261 -0.05(-0.74%)
Mar 30, 2016 6.198 6.495 6.195 6.437 342,851 +0.25(+3.97%)
Mar 29, 2016 6.086 6.239 6.041 6.191 316,509 +0.08(+1.34%)
Mar 28, 2016 6.325 6.430 6.007 6.110 291,716 -0.17(-2.72%)
Mar 24, 2016 6.144 6.280 6.280 6.280 266,909 +0.10(+1.66%)
Mar 23, 2016 6.130 6.263 6.096 6.178 305,437 +0.00(+0.00%)
Mar 22, 2016 6.277 6.314 6.164 6.178 169,213 -0.15(-2.32%)
Mar 21, 2016 6.383 6.485 6.318 6.325 551,404 -0.04(-0.70%)
Mar 18, 2016 6.338 6.447 6.294 6.369 632,315 +0.07(+1.14%)
Mar 17, 2016 6.137 6.331 6.130 6.297 1,007,758 +0.15(+2.44%)
Mar 16, 2016 6.099 6.178 5.953 6.147 175,548 +0.02(+0.28%)
Mar 15, 2016 6.106 6.174 6.031 6.130 297,620 +0.02(+0.28%)
Mar 14, 2016 6.110 6.210 6.087 6.113 392,287 -0.03(-0.44%)
Mar 11, 2016 6.092 6.147 5.975 6.140 461,584 +0.07(+1.21%)
Mar 10, 2016 5.924 6.125 5.896 6.067 408,993 +0.15(+2.48%)
Mar 09, 2016 5.723 5.951 5.695 5.920 327,780 +0.24(+4.20%)
Mar 08, 2016 5.675 5.716 5.648 5.682 506,515 -0.03(-0.60%)
Mar 07, 2016 5.590 5.801 5.539 5.716 447,762 +0.08(+1.45%)
Mar 04, 2016 5.569 5.670 5.511 5.634 939,620 +0.09(+1.60%)
Mar 03, 2016 5.566 5.633 5.481 5.545 271,295 -0.02(-0.43%)
Mar 02, 2016 5.648 5.682 5.474 5.569 295,492 -0.07(-1.27%)
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.