Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	18.04	18.12	17.97	18.07	241,635	+0.01(+0.06%)
May 15, 2024	18.24	18.29	17.99	18.06	288,463	+0.02(+0.11%)
May 14, 2024	18.25	18.34	17.93	18.04	347,015	+0.01(+0.06%)
May 13, 2024	18.16	18.22	17.97	18.03	274,193	+0.04(+0.22%)
May 10, 2024	17.80	18.07	17.73	17.99	316,356	+0.25(+1.41%)
May 09, 2024	17.60	17.79	17.55	17.74	246,158	+0.12(+0.68%)
May 08, 2024	17.46	17.68	17.41	17.62	255,505	+0.08(+0.46%)
May 07, 2024	17.53	17.63	17.51	17.54	324,655	+0.01(+0.06%)
May 06, 2024	17.49	17.63	17.44	17.53	227,507	+0.09(+0.52%)
May 03, 2024	17.42	17.61	17.26	17.44	314,121	+0.22(+1.28%)
May 02, 2024	17.13	17.29	17.06	17.22	277,412	+0.21(+1.23%)
May 01, 2024	16.92	17.30	16.74	17.01	348,190	+0.09(+0.53%)
Apr 30, 2024	16.75	17.02	16.65	16.92	522,922	+0.10(+0.59%)
Apr 29, 2024	16.94	17.14	16.77	16.82	510,599	-0.12(-0.71%)
Apr 26, 2024	16.67	17.01	16.67	16.94	566,465	+0.21(+1.26%)
Apr 25, 2024	16.56	16.87	16.55	16.73	420,484	+0.10(+0.60%)
Apr 24, 2024	16.42	16.64	16.37	16.63	499,049	-0.10(-0.60%)
Apr 23, 2024	16.29	16.76	16.22	16.73	705,698	+0.49(+3.02%)
Apr 22, 2024	16.59	16.70	16.22	16.24	475,619	-0.32(-1.93%)
Apr 19, 2024	15.72	16.68	15.33	16.56	1,263,266	+0.59(+3.69%)
Apr 18, 2024	16.33	16.38	15.87	15.97	788,643	-0.20(-1.24%)
Apr 17, 2024	16.39	16.54	16.15	16.17	802,125	-0.59(-3.52%)
Apr 16, 2024	16.96	16.96	16.72	16.76	525,835	-0.25(-1.47%)
Apr 15, 2024	17.11	17.24	16.93	17.01	713,811	-0.13(-0.76%)
Apr 12, 2024	17.10	17.25	17.00	17.14	432,127	-0.03(-0.17%)
Apr 11, 2024	17.09	17.25	17.05	17.17	423,152	-0.05(-0.29%)
Apr 10, 2024	17.72	17.72	17.08	17.22	616,853	-0.68(-3.80%)
Apr 09, 2024	18.05	18.14	17.83	17.90	350,676	-0.04(-0.22%)
Apr 08, 2024	17.87	18.11	17.85	17.94	628,430	+0.11(+0.62%)
Apr 05, 2024	17.93	18.02	17.80	17.83	318,971	-0.15(-0.83%)
Apr 04, 2024	18.06	18.19	17.91	17.98	357,442	-0.02(-0.11%)
Apr 03, 2024	17.77	18.03	17.71	18.00	537,839	+0.15(+0.84%)
Apr 02, 2024	18.15	18.25	17.73	17.85	556,713	-0.44(-2.41%)
Apr 01, 2024	18.53	18.53	18.22	18.29	387,435	-0.19(-1.03%)
Mar 28, 2024	18.46	18.73	18.34	18.48	595,247	+0.04(+0.22%)
Mar 27, 2024	18.58	18.58	18.40	18.44	386,726	+0.01(+0.05%)
Mar 26, 2024	18.45	18.50	18.17	18.43	557,393	-0.02(-0.11%)
Mar 25, 2024	18.20	18.46	18.05	18.45	475,485	+0.31(+1.71%)
Mar 22, 2024	18.47	18.49	18.11	18.14	591,985	-0.27(-1.47%)
Mar 21, 2024	18.36	18.52	18.28	18.41	386,922	+0.10(+0.55%)
Mar 20, 2024	18.09	18.44	17.88	18.31	587,169	+0.22(+1.22%)
Mar 19, 2024	17.99	18.19	17.97	18.09	898,574	-0.01(-0.06%)
Mar 18, 2024	18.66	18.66	18.08	18.10	335,098	-0.49(-2.64%)
Mar 15, 2024	18.52	18.98	18.47	18.59	4,838,927	-0.02(-0.11%)
Mar 14, 2024	18.93	18.95	18.34	18.61	874,775	-0.32(-1.69%)
Mar 13, 2024	19.04	19.11	18.74	18.93	608,369	-0.03(-0.16%)
Mar 12, 2024	18.80	18.99	18.56	18.96	670,321	+0.14(+0.74%)
Mar 11, 2024	18.63	18.84	18.42	18.82	533,110	-0.01(-0.05%)
Mar 08, 2024	18.92	19.28	18.68	18.83	432,373	+0.13(+0.69%)
Mar 07, 2024	18.50	18.77	18.43	18.70	410,467	+0.37(+2.01%)
Mar 06, 2024	18.33	18.47	18.21	18.33	321,200	+0.05(+0.27%)
Mar 05, 2024	18.32	18.59	18.18	18.28	269,553	-0.04(-0.22%)
Mar 04, 2024	18.82	18.90	18.28	18.32	311,892	-0.32(-1.71%)
Mar 01, 2024	18.85	18.98	18.29	18.64	553,157	-0.15(-0.80%)
Feb 29, 2024	18.89	19.04	18.65	18.79	690,996	+0.12(+0.64%)
Feb 28, 2024	18.86	19.05	18.54	18.67	364,310	-0.38(-1.99%)
Feb 27, 2024	19.27	19.32	19.05	19.05	218,325	-0.17(-0.88%)
Feb 26, 2024	19.38	19.45	19.19	19.22	239,101	-0.25(-1.28%)
Feb 23, 2024	19.41	19.55	19.21	19.47	210,745	+0.13(+0.67%)
Feb 22, 2024	19.16	19.36	18.97	19.34	609,872	+0.15(+0.78%)
Feb 21, 2024	18.89	19.21	18.81	19.19	334,142	+0.29(+1.53%)
Feb 20, 2024	18.94	19.12	18.66	18.90	224,732	-0.23(-1.20%)
Feb 16, 2024	19.48	19.48	19.09	19.13	233,876	-0.45(-2.29%)
Feb 15, 2024	19.53	19.68	19.21	19.58	267,958	+0.15(+0.77%)
Feb 14, 2024	19.60	19.73	19.24	19.43	231,017	+0.03(+0.15%)
Feb 13, 2024	19.61	19.93	19.19	19.40	311,953	-0.69(-3.42%)
Feb 12, 2024	19.61	20.18	19.56	20.09	308,592	+0.50(+2.54%)
Feb 09, 2024	19.38	19.61	19.06	19.59	210,240	+0.20(+1.03%)
Feb 08, 2024	19.34	19.39	19.01	19.39	234,301	-0.02(-0.10%)
Feb 07, 2024	19.15	19.48	19.10	19.41	236,732	+0.26(+1.35%)
Feb 06, 2024	18.99	19.32	18.99	19.15	268,752	+0.10(+0.52%)
Feb 05, 2024	19.03	19.19	18.84	19.05	571,484	-0.12(-0.62%)
Feb 02, 2024	18.79	19.28	18.67	19.17	301,532	+0.17(+0.89%)
Feb 01, 2024	18.51	19.01	18.36	19.00	805,758	+0.56(+3.03%)
Jan 31, 2024	19.00	19.17	18.44	18.44	367,744	-0.47(-2.48%)
Jan 30, 2024	18.85	19.22	18.70	18.91	450,515	-0.05(-0.26%)
Jan 29, 2024	19.14	19.24	18.76	18.96	372,111	-0.26(-1.35%)
Jan 26, 2024	20.50	20.64	19.22	19.22	441,929	-1.11(-5.44%)
Jan 25, 2024	20.50	20.63	20.09	20.33	299,236	+0.11(+0.54%)
Jan 24, 2024	20.81	20.89	20.22	20.22	202,163	-0.38(-1.84%)
Jan 23, 2024	20.69	20.81	20.45	20.59	319,921	+0.04(+0.19%)
Jan 22, 2024	19.87	20.64	19.84	20.55	288,946	+0.77(+3.88%)
Jan 19, 2024	19.81	19.81	19.31	19.79	259,306	+0.11(+0.56%)
Jan 18, 2024	19.43	19.72	19.33	19.68	161,019	+0.33(+1.70%)
Jan 17, 2024	19.18	19.40	19.17	19.35	167,854	-0.14(-0.72%)
Jan 16, 2024	19.72	19.73	19.39	19.49	200,762	-0.34(-1.71%)
Jan 12, 2024	20.13	20.13	19.68	19.83	173,152	-0.05(-0.25%)
Jan 11, 2024	19.87	19.96	19.53	19.88	263,706	-0.07(-0.35%)
Jan 10, 2024	20.08	20.47	19.75	19.95	277,156	+0.42(+2.14%)
Jan 09, 2024	19.80	19.80	19.36	19.53	245,019	-0.55(-2.73%)
Jan 08, 2024	19.77	20.09	19.73	20.08	174,063	+0.24(+1.21%)
Jan 05, 2024	19.64	19.85	19.52	19.84	169,911	+0.06(+0.30%)
Jan 04, 2024	20.05	20.05	19.69	19.78	218,285	-0.16(-0.80%)
Jan 03, 2024	20.52	20.52	19.90	19.94	233,106	-0.53(-2.58%)
Jan 02, 2024	20.79	21.01	19.94	20.47	442,279	-0.45(-2.15%)
Dec 29, 2023	21.12	21.26	20.89	20.91	277,880	-0.26(-1.22%)
Dec 28, 2023	21.21	21.31	20.99	21.17	273,115	-0.08(-0.38%)
Dec 27, 2023	21.15	21.31	21.09	21.25	232,150	+0.08(+0.38%)
Dec 26, 2023	21.02	21.21	20.85	21.17	211,644	+0.24(+1.14%)
Dec 22, 2023	20.71	20.94	20.71	20.93	206,513	+0.40(+1.94%)
Dec 21, 2023	20.35	20.56	20.25	20.53	258,330	+0.31(+1.53%)
Dec 20, 2023	20.01	20.64	20.01	20.23	315,932	+0.08(+0.40%)
Dec 19, 2023	19.74	20.26	19.69	20.15	325,776	+0.52(+2.64%)
Dec 18, 2023	19.96	19.98	19.48	19.63	423,909	-0.16(-0.81%)
Dec 15, 2023	20.06	20.44	19.78	19.79	1,407,249	-0.02(-0.10%)
Dec 14, 2023	19.67	19.93	19.50	19.81	335,747	+0.47(+2.42%)
Dec 13, 2023	19.21	19.38	18.72	19.34	289,257	+0.08(+0.41%)
Dec 12, 2023	19.32	19.35	19.16	19.26	135,983	+0.03(+0.15%)
Dec 11, 2023	19.01	19.35	19.01	19.23	385,349	+0.19(+0.99%)
Dec 08, 2023	19.32	19.43	19.03	19.04	195,649	-0.22(-1.14%)
Dec 07, 2023	19.24	19.26	18.93	19.26	314,580	+0.07(+0.36%)
Dec 06, 2023	19.39	19.44	19.09	19.19	261,886	-0.05(-0.26%)
Dec 05, 2023	19.54	19.54	19.14	19.24	241,805	-0.26(-1.33%)
Dec 04, 2023	19.13	19.58	19.13	19.50	209,047	+0.42(+2.19%)

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.