Marten Transport L (NQ: MRTN )

17.34 -0.29 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.141 4.141 4.015 4.045 365,768 -0.08(-1.97%)
Nov 29, 2012 4.137 4.169 4.092 4.126 287,106 +0.02(+0.42%)
Nov 28, 2012 4.034 4.137 4.034 4.109 227,807 +0.08(+1.96%)
Nov 27, 2012 3.981 4.051 3.981 4.030 137,975 +0.06(+1.45%)
Nov 26, 2012 3.951 3.997 3.902 3.972 165,300 +0.01(+0.22%)
Nov 23, 2012 3.981 3.994 3.930 3.964 77,427 -0.02(-0.48%)
Nov 21, 2012 4.004 4.004 3.940 3.983 156,333 -0.02(-0.53%)
Nov 20, 2012 3.904 4.007 3.895 4.004 347,817 +0.08(+2.13%)
Nov 19, 2012 3.830 3.942 3.821 3.921 372,550 +0.13(+3.56%)
Nov 16, 2012 3.806 3.853 3.754 3.786 338,939 -0.03(-0.67%)
Nov 15, 2012 3.776 3.821 3.733 3.812 492,153 +0.03(+0.73%)
Nov 14, 2012 3.786 3.835 3.781 3.784 278,205 -0.02(-0.51%)
Nov 13, 2012 3.816 3.844 3.790 3.803 137,830 -0.02(-0.50%)
Nov 12, 2012 3.748 3.838 3.733 3.823 93,260 +0.07(+2.00%)
Nov 09, 2012 3.744 3.771 3.716 3.748 269,131 -0.02(-0.57%)
Nov 08, 2012 3.763 3.812 3.733 3.769 464,422 +0.01(+0.23%)
Nov 07, 2012 3.908 3.908 3.744 3.761 346,937 -0.19(-4.87%)
Nov 06, 2012 3.902 3.975 3.902 3.953 296,128 +0.05(+1.20%)
Nov 05, 2012 3.906 3.975 3.891 3.906 89,808 -0.02(-0.44%)
Nov 02, 2012 4.000 4.000 3.913 3.923 291,236 -0.09(-2.19%)
Nov 01, 2012 3.947 4.026 3.921 4.011 448,575 +0.05(+1.35%)
Oct 31, 2012 3.806 4.024 3.795 3.957 383,551 +0.19(+4.93%)
Oct 26, 2012 3.771 3.771 3.771 3.771 355,473 +0.01(+0.23%)
Oct 25, 2012 3.771 3.789 3.714 3.763 349,066 +0.01(+0.28%)
Oct 24, 2012 3.786 3.786 3.698 3.752 153,298 -0.01(-0.17%)
Oct 23, 2012 3.716 3.778 3.645 3.759 297,966 -0.00(-0.11%)
Oct 19, 2012 3.741 3.765 3.709 3.763 237,320 +0.00(+0.06%)
Oct 18, 2012 3.774 3.785 3.734 3.761 242,536 -0.03(-0.73%)
Oct 17, 2012 3.688 3.818 3.688 3.789 290,927 -0.01(-0.39%)
Oct 16, 2012 3.846 3.863 3.799 3.803 187,035 -0.01(-0.28%)
Oct 15, 2012 3.789 3.846 3.761 3.814 139,051 +0.03(+0.68%)
Oct 12, 2012 3.803 3.842 3.784 3.789 84,186 -0.00(-0.06%)
Oct 11, 2012 3.801 3.863 3.763 3.791 160,936 +0.01(+0.17%)
Oct 10, 2012 3.795 3.827 3.780 3.784 136,553 +0.00(+0.11%)
Oct 09, 2012 3.759 3.793 3.739 3.780 313,004 +0.02(+0.45%)
Oct 08, 2012 3.716 3.803 3.716 3.763 111,632 +0.02(+0.57%)
Oct 05, 2012 3.714 3.801 3.714 3.741 222,741 +0.03(+0.86%)
Oct 04, 2012 3.652 3.724 3.641 3.709 212,554 +0.04(+1.11%)
Oct 03, 2012 3.635 3.731 3.630 3.669 237,676 +0.03(+0.88%)
Oct 02, 2012 3.682 3.808 3.613 3.637 261,441 -0.04(-1.05%)
Oct 01, 2012 3.759 3.759 3.609 3.675 641,644 -0.08(-2.16%)
Sep 28, 2012 3.741 3.789 3.694 3.756 320,300 -0.01(-0.28%)
Sep 27, 2012 3.718 3.778 3.699 3.767 601,321 +0.06(+1.50%)
Sep 26, 2012 3.643 3.720 3.632 3.712 182,157 +0.07(+2.00%)
Sep 25, 2012 3.701 3.741 3.635 3.639 285,263 -0.05(-1.33%)
Sep 24, 2012 3.598 3.712 3.598 3.688 189,645 +0.09(+2.43%)
Sep 21, 2012 3.722 3.722 3.581 3.600 458,098 -0.06(-1.58%)
Sep 20, 2012 3.682 3.979 3.643 3.658 182,507 -0.08(-2.12%)
Sep 19, 2012 3.741 3.763 3.724 3.737 226,427 -0.01(-0.17%)
Sep 18, 2012 3.756 3.763 3.699 3.744 368,383 -0.03(-0.74%)
Sep 17, 2012 3.746 3.823 3.731 3.771 188,485 -0.01(-0.23%)
Sep 14, 2012 3.771 3.797 3.763 3.780 665,204 -0.01(-0.39%)
Sep 13, 2012 3.836 3.859 3.791 3.795 449,660 -0.04(-0.95%)
Sep 12, 2012 3.848 3.859 3.795 3.831 346,690 +0.00(+0.06%)
Sep 11, 2012 3.769 3.870 3.727 3.829 508,107 +0.07(+1.99%)
Sep 10, 2012 3.703 3.759 3.671 3.754 339,599 +0.04(+1.21%)
Sep 07, 2012 3.741 3.769 3.703 3.709 196,665 -0.02(-0.59%)
Sep 06, 2012 3.720 3.793 3.707 3.731 405,614 +0.02(+0.42%)
Sep 05, 2012 3.748 3.748 3.680 3.716 267,681 -0.03(-0.86%)
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.