Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.163	2.206	2.146	2.146	65,660	-0.05(-2.36%)
Dec 30, 2004	2.204	2.215	2.178	2.198	38,831	-0.01(-0.26%)
Dec 29, 2004	2.193	2.223	2.176	2.204	62,836	-0.01(-0.26%)
Dec 28, 2004	2.141	2.217	2.125	2.210	175,095	+0.09(+4.09%)
Dec 27, 2004	2.149	2.149	2.063	2.123	146,853	-0.01(-0.31%)
Dec 23, 2004	2.183	2.183	2.011	2.129	766,040	-0.01(-0.35%)
Dec 22, 2004	2.151	2.172	2.124	2.137	237,931	-0.01(-0.66%)
Dec 21, 2004	2.161	2.162	2.143	2.151	158,856	+0.01(+0.64%)
Dec 20, 2004	2.127	2.159	2.127	2.137	52,952	-0.02(-1.15%)
Dec 17, 2004	2.144	2.162	2.127	2.162	148,971	-0.01(-0.26%)
Dec 16, 2004	2.120	2.195	2.120	2.168	333,951	+0.06(+2.78%)
Dec 15, 2004	2.034	2.129	2.012	2.109	231,577	+0.09(+4.30%)
Dec 14, 2004	1.948	2.030	1.936	2.023	1,219,310	+0.08(+4.39%)
Dec 13, 2004	1.994	2.006	1.933	1.938	359,368	-0.04(-2.10%)
Dec 10, 2004	1.973	2.004	1.961	1.979	199,099	-0.00(-0.19%)
Dec 09, 2004	2.008	2.008	1.960	1.983	324,066	-0.05(-2.33%)
Dec 08, 2004	2.012	2.036	2.012	2.030	89,665	+0.02(+1.18%)
Dec 07, 2004	2.026	2.048	2.007	2.007	99,549	-0.05(-2.25%)
Dec 06, 2004	2.060	2.065	2.011	2.053	756,862	-0.01(-0.32%)
Dec 03, 2004	2.079	2.167	2.059	2.059	112,258	-0.10(-4.47%)
Dec 02, 2004	2.117	2.156	2.112	2.156	194,863	+0.00(+0.13%)
Dec 01, 2004	2.039	2.153	2.039	2.153	301,474	+0.08(+3.87%)
Nov 30, 2004	2.072	2.125	2.041	2.073	89,665	-0.06(-2.96%)
Nov 29, 2004	2.136	2.137	2.065	2.136	164,504	+0.00(+0.09%)
Nov 26, 2004	2.167	2.170	2.114	2.134	55,070	-0.03(-1.48%)
Nov 24, 2004	2.172	2.172	2.155	2.166	64,954	-0.01(-0.26%)
Nov 23, 2004	2.085	2.172	2.085	2.172	336,069	+0.05(+2.27%)
Nov 22, 2004	2.065	2.154	2.054	2.124	201,924	+0.05(+2.46%)
Nov 19, 2004	2.173	2.208	2.057	2.073	333,951	-0.12(-5.67%)
Nov 18, 2004	2.215	2.230	2.182	2.197	263,348	+0.01(+0.56%)
Nov 17, 2004	2.253	2.253	2.176	2.185	429,971	+0.00(+0.00%)
Nov 16, 2004	2.196	2.201	2.140	2.185	1,027,271	-0.02(-0.94%)
Nov 15, 2004	2.194	2.255	2.135	2.206	1,502,428	+0.06(+2.68%)
Nov 12, 2004	2.090	2.186	2.061	2.148	523,166	+0.06(+2.99%)
Nov 11, 2004	2.054	2.093	1.990	2.086	1,092,225	+0.06(+2.89%)
Nov 10, 2004	1.826	2.063	1.826	2.027	978,555	+0.14(+7.40%)
Nov 09, 2004	1.719	1.905	1.718	1.888	1,138,117	+0.16(+9.18%)
Nov 08, 2004	1.742	1.760	1.716	1.729	175,095	-0.03(-1.82%)
Nov 05, 2004	1.767	1.793	1.743	1.761	226,635	-0.00(-0.16%)
Nov 04, 2004	1.794	1.794	1.757	1.764	135,557	-0.03(-1.68%)
Nov 03, 2004	1.782	1.799	1.753	1.794	382,667	+0.03(+1.99%)
Nov 02, 2004	1.762	1.788	1.739	1.759	110,846	+0.01(+0.70%)
Nov 01, 2004	1.729	1.774	1.711	1.747	216,750	+0.02(+1.04%)
Oct 29, 2004	1.726	1.745	1.707	1.729	244,991	-0.01(-0.70%)
Oct 28, 2004	1.736	1.760	1.722	1.741	350,896	-0.01(-0.32%)
Oct 27, 2004	1.754	1.755	1.699	1.747	785,103	+0.00(+0.11%)
Oct 26, 2004	1.792	1.792	1.705	1.745	823,228	-0.05(-2.53%)
Oct 25, 2004	1.715	1.790	1.700	1.790	118,612	+0.06(+3.55%)
Oct 22, 2004	1.741	1.755	1.712	1.729	120,024	-0.02(-0.92%)
Oct 21, 2004	1.728	1.751	1.681	1.745	417,968	+0.01(+0.43%)
Oct 20, 2004	1.676	1.739	1.652	1.737	242,873	+0.07(+3.95%)
Oct 19, 2004	1.664	1.731	1.664	1.671	178,625	+0.00(+0.28%)
Oct 18, 2004	1.653	1.681	1.643	1.667	110,846	+0.01(+0.34%)
Oct 15, 2004	1.616	1.686	1.616	1.661	189,921	+0.03(+1.97%)
Oct 14, 2004	1.592	1.633	1.582	1.629	430,677	+0.05(+2.86%)
Oct 13, 2004	1.633	1.633	1.567	1.584	314,182	-0.05(-2.95%)
Oct 12, 2004	1.621	1.637	1.607	1.632	225,929	-0.00(-0.12%)
Oct 11, 2004	1.623	1.658	1.621	1.634	108,022	-0.01(-0.40%)
Oct 08, 2004	1.644	1.644	1.618	1.640	218,868	+0.01(+0.52%)
Oct 07, 2004	1.686	1.686	1.617	1.632	513,988	-0.06(-3.57%)
Oct 06, 2004	1.700	1.700	1.658	1.692	108,022	-0.00(-0.11%)
Oct 05, 2004	1.774	1.798	1.673	1.694	454,682	-0.07(-3.81%)
Oct 04, 2004	1.741	1.768	1.707	1.761	121,436	+0.03(+1.75%)

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.