Marten Transport L (NQ: MRTN )

16.95 USD +0.17 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 16.81 17.01 16.78 16.95 276,056 +0.17(+1.01%)
Jun 10, 2021 17.07 17.19 16.62 16.78 281,908 -0.21(-1.24%)
Jun 09, 2021 17.16 17.16 16.95 16.99 246,124 -0.10(-0.59%)
Jun 08, 2021 17.10 17.18 16.96 17.09 280,328 -0.03(-0.18%)
Jun 07, 2021 16.99 17.15 16.84 17.12 460,010 +0.28(+1.66%)
Jun 04, 2021 17.04 17.04 16.48 16.84 407,977 -0.12(-0.71%)
Jun 03, 2021 16.83 17.01 16.72 16.96 319,718 +0.06(+0.36%)
Jun 02, 2021 17.13 17.25 16.76 16.90 483,726 -0.15(-0.88%)
Jun 01, 2021 17.06 17.32 16.92 17.05 254,783 -0.01(-0.06%)
May 28, 2021 17.04 17.07 16.81 17.06 219,454 +0.08(+0.47%)
May 27, 2021 16.82 17.10 16.71 16.98 837,723 +0.29(+1.74%)
May 26, 2021 16.56 16.73 16.50 16.69 1,067,746 +0.18(+1.09%)
May 25, 2021 16.73 16.89 16.50 16.51 584,724 -0.24(-1.43%)
May 24, 2021 16.99 16.99 16.72 16.75 236,196 -0.13(-0.77%)
May 21, 2021 16.96 17.08 16.87 16.88 269,341 +0.04(+0.24%)
May 20, 2021 16.97 17.04 16.79 16.84 117,258 -0.17(-1.00%)
May 19, 2021 17.13 17.17 16.78 17.01 223,122 -0.21(-1.25%)
May 18, 2021 17.72 17.87 17.20 17.23 261,578 -0.51(-2.90%)
May 17, 2021 17.66 17.93 17.56 17.74 239,400 +0.07(+0.40%)
May 14, 2021 17.43 17.72 17.26 17.67 319,989 +0.25(+1.44%)
May 13, 2021 17.03 17.50 16.89 17.42 258,286 +0.37(+2.17%)
May 12, 2021 17.41 17.41 16.96 17.05 251,367 -0.35(-2.01%)
May 11, 2021 17.60 17.78 17.20 17.40 268,720 -0.40(-2.22%)
May 10, 2021 17.63 18.07 17.63 17.80 542,084 +0.09(+0.48%)
May 07, 2021 17.66 17.71 17.26 17.71 746,690 +0.12(+0.68%)
May 06, 2021 17.44 17.74 17.44 17.59 267,129 +0.14(+0.80%)
May 05, 2021 17.33 17.54 17.24 17.45 221,756 +0.09(+0.52%)
May 04, 2021 17.08 17.45 17.08 17.36 625,550 +0.27(+1.58%)
May 03, 2021 16.79 17.27 16.79 17.09 350,675 +0.37(+2.21%)
Apr 30, 2021 16.86 16.92 16.65 16.72 259,800 -0.20(-1.18%)
Apr 29, 2021 16.76 17.02 16.73 16.92 185,345 +0.24(+1.44%)
Apr 28, 2021 16.66 16.86 16.55 16.68 239,441 -0.08(-0.48%)
Apr 27, 2021 16.58 16.86 16.58 16.76 193,337 +0.15(+0.90%)
Apr 26, 2021 16.89 16.93 16.56 16.61 269,914 -0.29(-1.72%)
Apr 23, 2021 16.99 17.23 16.90 16.90 185,400 -0.07(-0.41%)
Apr 22, 2021 17.05 17.15 16.76 16.97 246,372 -0.12(-0.70%)
Apr 21, 2021 17.76 17.76 17.02 17.09 239,929 -0.60(-3.39%)
Apr 20, 2021 17.64 17.80 17.47 17.69 291,604 +0.09(+0.48%)
Apr 19, 2021 17.78 17.87 17.45 17.61 233,726 -0.01(-0.03%)
Apr 16, 2021 17.47 18.10 17.45 17.61 310,700 -0.14(-0.79%)
Apr 15, 2021 17.82 17.82 17.54 17.75 293,245 +0.12(+0.68%)
Apr 14, 2021 17.65 17.83 17.37 17.63 337,208 -0.07(-0.40%)
Apr 13, 2021 17.76 17.77 17.52 17.70 292,133 -0.05(-0.28%)
Apr 12, 2021 17.68 17.78 17.48 17.75 200,551 +0.15(+0.85%)
Apr 09, 2021 17.29 17.62 17.25 17.60 351,800 +0.22(+1.27%)
Apr 08, 2021 17.21 17.38 17.06 17.38 451,310 +0.24(+1.40%)
Apr 07, 2021 17.28 17.39 17.09 17.14 310,551 -0.06(-0.35%)
Apr 06, 2021 17.39 17.45 17.13 17.20 338,966 -0.13(-0.75%)
Apr 05, 2021 17.38 17.56 17.14 17.33 260,442 +0.12(+0.70%)
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.