Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.442	8.493	8.305	8.407	344,131	-0.05(-0.61%)
Feb 27, 2017	8.390	8.493	8.322	8.459	484,213	+0.12(+1.44%)
Feb 24, 2017	8.270	8.390	8.219	8.339	188,482	+0.00(+0.00%)
Feb 23, 2017	8.373	8.373	8.202	8.339	530,128	+0.00(+0.00%)
Feb 22, 2017	8.339	8.339	8.133	8.339	281,072	+0.02(+0.21%)
Feb 21, 2017	8.185	8.356	8.116	8.322	332,956	+0.14(+1.67%)
Feb 17, 2017		8.185	8.185	8.185	0	-0.03(-0.42%)
Feb 16, 2017	8.185	8.236	8.099	8.219	257,591	+0.03(+0.42%)
Feb 15, 2017	8.065	8.202	7.979	8.185	390,472	+0.10(+1.27%)
Feb 14, 2017	7.842	8.116	7.787	8.082	402,319	+0.19(+2.39%)
Feb 13, 2017	7.996	8.065	7.825	7.894	228,183	-0.05(-0.65%)
Feb 10, 2017	7.945	8.202	7.842	7.945	444,362	+0.31(+4.04%)
Feb 09, 2017	7.637	7.808	7.534	7.637	176,688	+0.00(+0.00%)
Feb 08, 2017	7.620	7.654	7.483	7.637	191,659	+0.00(+0.00%)
Feb 07, 2017	7.842	7.877	7.620	7.637	201,213	-0.21(-2.62%)
Feb 06, 2017	7.928	7.962	7.791	7.842	112,326	-0.09(-1.08%)
Feb 03, 2017	7.842	7.928	7.763	7.928	156,165	+0.17(+2.21%)
Feb 02, 2017	7.842	7.911	7.654	7.757	289,032	-0.14(-1.74%)
Feb 01, 2017	7.859	7.984	7.705	7.894	199,666	+0.07(+0.88%)
Jan 31, 2017	7.842	7.842	7.705	7.825	251,047	-0.05(-0.65%)
Jan 30, 2017	7.894	7.902	7.705	7.877	256,666	+0.02(+0.22%)
Jan 27, 2017	7.877	8.133	7.311	7.859	205,374	-0.05(-0.65%)
Jan 26, 2017	8.099	8.099	7.825	7.911	165,839	-0.21(-2.53%)
Jan 25, 2017	8.013	8.382	8.013	8.116	153,359	+0.17(+2.16%)
Jan 24, 2017	7.842	8.065	7.688	7.945	201,762	+0.12(+1.53%)
Jan 23, 2017	7.894	7.962	7.774	7.825	168,976	-0.10(-1.30%)
Jan 20, 2017	7.911	7.962	7.877	7.928	126,071	+0.02(+0.22%)
Jan 19, 2017	8.082	8.150	7.894	7.911	123,747	-0.14(-1.70%)
Jan 18, 2017	7.945	8.065	7.945	8.048	149,560	+0.12(+1.51%)
Jan 17, 2017	8.150	8.150	7.928	7.928	255,036	-0.24(-2.94%)
Jan 13, 2017		8.168	8.168	8.168	0	+0.34(+4.38%)
Jan 12, 2017	7.894	7.894	7.791	7.825	346,873	-0.09(-1.08%)
Jan 11, 2017	7.911	7.911	7.842	7.911	502,977	+0.02(+0.22%)
Jan 10, 2017	7.842	7.928	7.825	7.894	351,927	+0.03(+0.44%)
Jan 09, 2017	7.928	7.996	7.774	7.859	152,839	-0.10(-1.29%)
Jan 06, 2017	8.048	8.082	7.945	7.962	243,703	-0.05(-0.64%)
Jan 05, 2017	8.168	8.219	7.996	8.013	232,026	-0.21(-2.50%)
Jan 04, 2017	8.185	8.219	8.031	8.219	364,168	+0.12(+1.48%)
Jan 03, 2017	8.082	8.185	7.911	8.099	523,088	+0.12(+1.50%)
Dec 30, 2016		7.979	7.979	7.979	0	-0.03(-0.43%)
Dec 29, 2016	8.031	8.082	7.928	8.013	121,551	+0.00(+0.00%)
Dec 28, 2016	8.133	8.133	7.962	8.013	200,524	-0.07(-0.85%)
Dec 27, 2016	8.150	8.287	8.082	8.082	177,450	-0.07(-0.84%)
Dec 23, 2016		8.150	8.150	8.150	0	+0.10(+1.28%)
Dec 22, 2016	8.202	8.202	8.031	8.048	285,303	-0.15(-1.88%)
Dec 21, 2016	8.270	8.270	8.133	8.202	166,278	-0.05(-0.62%)
Dec 20, 2016	8.150	8.339	8.133	8.253	497,280	+0.07(+0.84%)
Dec 19, 2016	8.150	8.339	7.996	8.185	367,561	+0.00(+0.00%)
Dec 16, 2016	8.527	8.527	8.150	8.185	1,464,255	-0.45(-5.16%)
Dec 15, 2016	8.681	8.750	8.613	8.630	279,328	-0.03(-0.40%)
Dec 14, 2016	8.698	8.750	8.579	8.664	306,897	+0.00(+0.00%)
Dec 13, 2016	8.784	8.784	8.541	8.664	306,856	-0.05(-0.59%)
Dec 12, 2016	8.921	8.938	8.579	8.716	352,640	-0.25(-2.77%)
Dec 09, 2016	9.203	9.255	8.878	8.964	512,597	-0.15(-1.69%)
Dec 08, 2016	8.878	9.126	8.776	9.118	519,305	+0.31(+3.50%)
Dec 07, 2016	8.502	8.878	8.468	8.810	434,814	+0.31(+3.62%)
Dec 06, 2016	8.536	8.553	8.434	8.502	409,870	+0.02(+0.20%)
Dec 05, 2016	8.605	8.673	8.485	8.485	454,891	-0.05(-0.60%)
Dec 02, 2016	8.434	8.587	8.434	8.536	342,606	+0.05(+0.60%)

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.