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 (%)
Jul 31, 2018 12.02 12.65 12.02 12.51 558,728 +0.52(+4.30%)
Jul 30, 2018 11.96 12.25 11.91 11.99 536,612 -0.03(-0.24%)
Jul 27, 2018 12.34 12.42 11.99 12.02 719,842 -0.34(-2.78%)
Jul 26, 2018 12.54 12.59 12.14 12.37 1,198,025 -0.20(-1.59%)
Jul 25, 2018 12.68 12.78 12.31 12.57 741,857 -0.09(-0.68%)
Jul 24, 2018 13.74 13.77 12.48 12.65 759,782 -0.94(-6.95%)
Jul 23, 2018 13.48 13.64 13.32 13.60 1,176,659 +0.11(+0.85%)
Jul 20, 2018 13.42 13.60 13.40 13.48 953,501 +0.03(+0.21%)
Jul 19, 2018 13.37 13.60 13.25 13.45 695,985 +0.03(+0.21%)
Jul 18, 2018 13.31 13.71 12.80 13.42 2,322,808 +0.74(+5.87%)
Jul 17, 2018 12.74 13.00 12.59 12.68 825,012 +0.03(+0.23%)
Jul 16, 2018 12.97 13.05 12.45 12.65 692,006 -0.26(-2.00%)
Jul 13, 2018 12.97 13.11 12.85 12.91 321,387 -0.09(-0.66%)
Jul 12, 2018 13.22 13.22 12.88 13.00 596,014 -0.14(-1.09%)
Jul 11, 2018 13.25 13.40 13.02 13.14 660,059 -0.17(-1.29%)
Jul 10, 2018 13.28 13.45 12.90 13.31 885,700 -0.63(-4.52%)
Jul 09, 2018 13.83 14.05 13.71 13.94 198,431 +0.17(+1.25%)
Jul 06, 2018 13.65 13.88 13.50 13.77 164,957 +0.14(+1.05%)
Jul 05, 2018 13.65 13.40 13.63 187,445 +0.11(+0.85%)
Jul 03, 2018 13.51 13.51 13.51 0 -0.14(-1.05%)
Jul 02, 2018 13.31 13.65 13.31 13.65 265,405 +0.23(+1.71%)
Jun 29, 2018 13.20 13.57 13.20 13.42 395,704 +0.20(+1.52%)
Jun 28, 2018 13.34 13.37 13.08 13.22 273,671 -0.14(-1.07%)
Jun 27, 2018 13.42 13.54 13.22 13.37 381,700 -0.09(-0.64%)
Jun 26, 2018 13.37 13.54 13.17 13.45 428,958 +0.17(+1.29%)
Jun 25, 2018 13.68 13.68 13.18 13.28 264,102 -0.46(-3.33%)
Jun 22, 2018 13.74 13.80 13.57 13.74 1,678,049 +0.14(+1.05%)
Jun 21, 2018 13.71 13.81 13.48 13.60 436,251 -0.14(-1.04%)
Jun 20, 2018 13.60 13.77 13.42 13.74 228,740 +0.23(+1.69%)
Jun 19, 2018 13.60 13.60 13.25 13.51 355,315 -0.11(-0.84%)
Jun 18, 2018 13.74 13.88 13.31 13.63 293,727 -0.14(-1.04%)
Jun 15, 2018 13.85 13.22 13.77 658,938 +0.54(+4.11%)
Jun 14, 2018 13.48 13.51 13.20 13.22 280,691 -0.19(-1.39%)
Jun 13, 2018 13.75 13.81 13.41 13.41 531,115 -0.34(-2.49%)
Jun 12, 2018 13.67 13.88 13.44 13.75 430,298 +0.14(+1.05%)
Jun 11, 2018 13.41 13.69 13.38 13.61 310,604 +0.14(+1.06%)
Jun 08, 2018 12.98 13.52 12.98 13.47 459,164 +0.51(+3.97%)
Jun 07, 2018 12.87 13.07 12.81 12.95 608,120 +0.09(+0.67%)
Jun 06, 2018 12.98 13.15 12.81 12.87 618,325 -0.06(-0.44%)
Jun 05, 2018 13.04 13.12 12.84 12.92 782,007 -0.09(-0.66%)
Jun 04, 2018 13.30 13.44 12.55 13.01 1,071,136 -0.26(-1.94%)
Jun 01, 2018 13.10 13.30 13.07 13.27 479,738 +0.23(+1.75%)
May 31, 2018 13.12 13.15 12.95 13.04 865,352 -0.06(-0.44%)
May 30, 2018 12.78 13.24 12.78 13.10 511,137 +0.40(+3.15%)
May 29, 2018 12.58 12.75 12.50 12.70 613,031 +0.03(+0.23%)
May 25, 2018 12.67 12.67 12.67 0 +0.03(+0.23%)
May 24, 2018 12.52 12.70 12.47 12.64 424,686 +0.09(+0.68%)
May 23, 2018 12.44 12.55 12.17 12.55 637,142 +0.09(+0.69%)
May 22, 2018 12.70 12.81 12.38 12.47 774,997 -0.17(-1.36%)
May 21, 2018 12.32 12.72 11.04 12.64 538,115 +0.40(+3.27%)
May 18, 2018 12.12 12.30 12.07 12.24 298,157 +0.17(+1.42%)
May 17, 2018 11.81 12.12 11.81 12.07 409,809 +0.29(+2.43%)
May 16, 2018 11.78 11.94 11.67 11.78 864,817 +0.03(+0.24%)
May 15, 2018 11.81 11.87 11.44 11.75 294,842 -0.09(-0.72%)
May 14, 2018 11.95 12.06 11.82 11.84 289,251 -0.09(-0.72%)
May 11, 2018 11.81 12.07 11.78 11.92 243,552 +0.14(+1.21%)
May 10, 2018 11.72 11.87 11.67 11.78 230,635 +0.06(+0.49%)
May 09, 2018 11.69 11.75 11.55 11.72 615,693 +0.09(+0.74%)
May 08, 2018 11.29 11.69 11.29 11.64 304,921 +0.31(+2.78%)
May 07, 2018 11.41 11.41 11.29 11.32 677,747 -0.06(-0.50%)
May 04, 2018 11.21 11.47 11.09 11.38 770,875 +0.17(+1.53%)
May 03, 2018 11.27 11.41 11.12 11.21 906,775 -0.06(-0.51%)
May 02, 2018 11.15 11.29 11.12 11.27 879,582 +0.06(+0.51%)
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.