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

Marten Transport L (NQ: MRTN )

17.65 +0.04 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 1.490 1.510 1.432 1.459 206,821 -0.03(-1.72%)
Dec 30, 2003 1.454 1.501 1.454 1.485 103,763 +0.03(+2.08%)
Dec 29, 2003 1.458 1.472 1.443 1.454 342,017 +0.00(+0.33%)
Dec 26, 2003 1.451 1.458 1.450 1.450 170,623 +0.02(+1.25%)
Dec 24, 2003 1.458 1.458 1.432 1.432 12,882 -0.02(-1.43%)
Dec 23, 2003 1.488 1.488 1.422 1.453 222,060 -0.03(-1.85%)
Dec 22, 2003 1.437 1.508 1.414 1.480 1,337,179 +0.03(+2.22%)
Dec 19, 2003 1.391 1.454 1.377 1.448 1,167,106 +0.07(+4.71%)
Dec 18, 2003 1.403 1.406 1.376 1.383 928,739 -0.00(-0.27%)
Dec 17, 2003 1.390 1.418 1.381 1.386 514,045 -0.02(-1.08%)
Dec 16, 2003 1.458 1.458 1.384 1.402 401,938 -0.04(-2.44%)
Dec 15, 2003 1.515 1.521 1.420 1.437 253,175 -0.04(-2.68%)
Dec 12, 2003 1.520 1.520 1.475 1.476 388,139 -0.05(-3.22%)
Dec 11, 2003 1.525 1.530 1.513 1.525 102,415 +0.00(+0.00%)
Dec 10, 2003 1.516 1.531 1.506 1.525 242,376 +0.02(+1.32%)
Dec 09, 2003 1.509 1.520 1.465 1.505 205,232 +0.00(+0.32%)
Dec 08, 2003 1.503 1.503 1.417 1.501 166,529 +0.51(+51.62%)
Dec 05, 2003 1.008 1.010 0.9986 0.9898 129,810 -0.02(-1.79%)
Dec 04, 2003 1.003 1.012 1.003 1.008 554,923 -0.00(-0.08%)
Dec 03, 2003 1.010 1.010 1.004 1.009 165,703 +0.00(+0.42%)
Dec 02, 2003 0.9969 1.010 0.9969 1.004 223,430 -0.00(-0.25%)
Dec 01, 2003 1.009 1.038 0.9864 1.007 720,828 -0.01(-1.19%)
Nov 28, 2003 1.045 1.045 1.012 1.019 40,764 -0.01(-1.14%)
Nov 26, 2003 1.044 1.049 1.031 1.031 29,837 -0.01(-0.69%)
Nov 25, 2003 1.049 1.049 1.025 1.038 612,607 -0.01(-1.08%)
Nov 24, 2003 1.042 1.056 1.037 1.049 225,156 +0.01(+0.64%)
Nov 21, 2003 1.052 1.083 1.028 1.043 186,350 -0.01(-0.88%)
Nov 20, 2003 1.054 1.054 1.038 1.052 278,975 +0.00(+0.36%)
Nov 19, 2003 1.055 1.055 1.046 1.048 358,968 +0.01(+0.77%)
Nov 18, 2003 1.059 1.070 1.032 1.040 225,209 -0.03(-3.12%)
Nov 17, 2003 1.066 1.075 1.060 1.074 84,080 +0.02(+1.50%)
Nov 14, 2003 1.071 1.075 1.058 1.058 130,922 -0.01(-1.33%)
Nov 13, 2003 1.106 1.106 1.061 1.072 123,531 -0.02(-2.18%)
Nov 12, 2003 1.159 1.159 1.088 1.096 249,657 -0.01(-1.03%)
Nov 11, 2003 1.115 1.148 1.107 1.107 382,421 +0.02(+1.46%)
Nov 10, 2003 1.083 1.091 1.058 1.091 146,645 +0.03(+2.69%)
Nov 07, 2003 1.033 1.091 1.030 1.063 147,725 +0.02(+2.05%)
Nov 06, 2003 1.100 1.100 1.008 1.041 804,294 -0.06(-5.63%)
Nov 05, 2003 1.134 1.134 1.100 1.104 194,800 -0.03(-3.02%)
Nov 04, 2003 1.095 1.165 1.085 1.138 166,762 +0.03(+2.30%)
Nov 03, 2003 1.104 1.133 1.097 1.112 202,105 +0.02(+1.77%)
Oct 31, 2003 1.105 1.130 1.090 1.093 169,409 -0.03(-2.69%)
Oct 30, 2003 1.079 1.153 1.065 1.123 245,644 +0.04(+4.08%)
Oct 29, 2003 1.008 1.131 1.008 1.079 741,591 +0.07(+7.44%)
Oct 28, 2003 1.004 1.007 0.9999 1.004 354,701 +0.00(+0.25%)
Oct 27, 2003 1.013 1.025 1.002 1.002 268,938 -0.01(-1.40%)
Oct 24, 2003 1.016 1.019 1.013 1.016 813,167 -0.00(-0.08%)
Oct 23, 2003 1.007 1.018 1.007 1.017 783,520 +0.00(+0.33%)
Oct 22, 2003 1.007 1.014 0.9978 1.014 318,702 +0.01(+0.62%)
Oct 21, 2003 1.004 1.020 1.004 1.007 1,209,480 +0.00(+0.29%)
Oct 20, 2003 1.035 1.035 0.9952 1.004 1,034,490 -0.03(-2.45%)
Oct 17, 2003 1.091 1.096 1.016 1.030 767,108 -0.06(-5.22%)
Oct 16, 2003 1.157 1.142 1.086 1.086 296,996 -0.07(-6.10%)
Oct 15, 2003 1.156 1.157 1.146 1.157 25,623 +0.00(+0.04%)
Oct 14, 2003 1.163 1.175 1.155 1.156 108,634 -0.02(-1.61%)
Oct 13, 2003 1.161 1.182 1.144 1.175 688,608 +0.02(+1.63%)
Oct 10, 2003 1.148 1.175 1.148 1.156 402,348 +0.00(+0.17%)
Oct 09, 2003 1.102 1.187 1.102 1.154 854,460 +0.02(+2.20%)
Oct 08, 2003 1.117 1.138 1.108 1.130 679,036 +0.01(+1.17%)
Oct 07, 2003 1.075 1.118 1.073 1.117 211,762 +0.04(+3.34%)
Oct 06, 2003 1.088 1.089 1.071 1.080 360,101 -0.01(-0.46%)
Oct 03, 2003 1.070 1.102 1.070 1.085 213,392 +0.00(+0.19%)
Oct 02, 2003 1.072 1.125 1.072 1.083 296,604 -0.01(-0.54%)
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.