Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	1.045	1.097	1.041	1.093	314,111	+0.04(+4.16%)
Sep 29, 2003	1.016	1.078	1.016	1.049	282,171	+0.04(+3.74%)
Sep 26, 2003	0.9862	1.017	0.9778	1.011	483,452	+0.02(+2.47%)
Sep 25, 2003	1.005	1.017	0.9845	0.9871	525,380	-0.02(-1.71%)
Sep 24, 2003	1.010	1.007	0.9946	1.004	584,210	-0.01(-0.54%)
Sep 23, 2003	1.006	1.010	1.003	1.010	1,431,825	+0.01(+0.67%)
Sep 22, 2003	1.011	1.011	0.9967	1.003	2,945,832	+0.01(+0.59%)
Sep 19, 2003	1.001	1.011	0.9971	0.9971	11,649	-0.01(-0.79%)
Sep 18, 2003	1.033	1.033	1.003	1.005	586,709	-0.01(-1.44%)
Sep 17, 2003	1.008	1.024	1.007	1.020	576,987	+0.01(+0.62%)
Sep 16, 2003	1.033	1.055	1.008	1.013	501,700	-0.01(-1.15%)
Sep 15, 2003	1.008	1.057	0.9971	1.025	678,846	+0.01(+1.29%)
Sep 12, 2003	1.017	1.020	1.011	1.012	26,476	-0.00(-0.37%)
Sep 11, 2003	1.014	1.027	0.9925	1.016	118,612	+0.01(+0.87%)
Sep 10, 2003	1.035	1.048	0.9967	1.007	770,982	-0.04(-3.61%)
Sep 09, 2003	1.026	1.053	1.026	1.045	295,472	+0.02(+1.72%)
Sep 08, 2003	1.008	1.055	1.008	1.027	325,125	-0.00(-0.08%)
Sep 05, 2003	1.020	1.035	1.007	1.028	189,568	+0.01(+0.78%)
Sep 04, 2003	1.008	1.064	1.007	1.020	438,443	+0.00(+0.25%)
Sep 03, 2003	1.027	1.027	1.007	1.018	271,114	-0.01(-0.65%)
Sep 02, 2003	1.002	1.026	0.9904	1.024	773,100	+0.03(+2.78%)
Aug 29, 2003	0.9963	0.9967	0.9883	0.9967	519,989	+0.01(+0.63%)
Aug 28, 2003	0.9963	0.9967	0.9757	0.9904	205,454	-0.00(-0.21%)
Aug 27, 2003	0.9749	0.9925	0.9715	0.9925	874,768	+0.02(+2.16%)
Aug 26, 2003	0.9652	0.9862	0.9547	0.9715	603,654	-0.01(-0.94%)
Aug 25, 2003	0.9489	1.005	0.9489	0.9808	970,082	+0.03(+2.86%)
Aug 22, 2003	0.9430	0.9581	0.9430	0.9535	323,007	-0.00(-0.13%)
Aug 21, 2003	0.9455	0.9556	0.9442	0.9547	628,012	-0.00(-0.05%)
Aug 20, 2003	0.9401	0.9552	0.9346	0.9552	623,775	+0.01(+1.20%)
Aug 19, 2003	0.9564	0.9673	0.9279	0.9438	1,512,312	-0.02(-1.66%)
Aug 18, 2003	0.9380	0.9736	0.9380	0.9598	3,165,477	+0.03(+3.02%)
Aug 15, 2003	0.8981	0.9401	0.8918	0.9317	14,790,584	+0.05(+5.97%)
Aug 14, 2003	0.8796	0.8855	0.8607	0.8792	266,878	+0.01(+0.72%)
Aug 13, 2003	0.8267	0.8729	0.8267	0.8729	238,284	+0.05(+5.69%)
Aug 12, 2003	0.8058	0.8603	0.8058	0.8259	184,273	+0.02(+2.50%)
Aug 11, 2003	0.8095	0.8121	0.8058	0.8058	51,893	+0.01(+1.00%)
Aug 08, 2003	0.8137	0.8351	0.7911	0.7978	315,594	-0.01(-1.35%)
Aug 07, 2003	0.8041	0.8116	0.8041	0.8087	135,557	+0.00(+0.10%)
Aug 06, 2003	0.8062	0.8305	0.7974	0.8079	176,860	+0.00(+0.16%)
Aug 05, 2003	0.8058	0.8142	0.8058	0.8066	113,317	+0.00(+0.10%)
Aug 04, 2003	0.8066	0.8079	0.8016	0.8058	267,937	+0.00(+0.26%)
Aug 01, 2003	0.7915	0.8062	0.7890	0.8037	61,424	+0.01(+0.79%)
Jul 31, 2003	0.7776	0.8036	0.7768	0.7974	185,332	+0.01(+0.96%)
Jul 30, 2003	0.7810	0.7999	0.7554	0.7898	103,786	-0.01(-1.00%)
Jul 29, 2003	0.8477	0.8477	0.7764	0.7978	281,705	-0.03(-3.75%)
Jul 28, 2003	0.8800	0.8813	0.8230	0.8288	321,948	-0.03(-3.57%)
Jul 25, 2003	0.8486	0.8813	0.8234	0.8595	172,623	+0.30(+53.25%)
Jul 24, 2003	0.5612	0.5661	0.5599	0.5609	162,033	-0.00(-0.33%)
Jul 23, 2003	0.5625	0.5689	0.5625	0.5627	77,839	+0.00(+0.10%)
Jul 22, 2003	0.5597	0.5689	0.5597	0.5622	196,981	+0.00(+0.30%)
Jul 21, 2003	0.5629	0.5784	0.5605	0.5605	184,273	-0.00(-0.07%)
Jul 18, 2003	0.5549	0.5612	0.5545	0.5609	168,387	+0.01(+1.86%)
Jul 17, 2003	0.5596	0.5596	0.5504	0.5506	136,616	-0.00(-0.87%)
Jul 16, 2003	0.5545	0.5596	0.5446	0.5555	157,267	+0.01(+1.60%)
Jul 15, 2003	0.5689	0.5780	0.5344	0.5467	503,574	-0.01(-2.30%)
Jul 14, 2003	0.5508	0.5907	0.5489	0.5596	783,161	+0.01(+1.94%)
Jul 11, 2003	0.5278	0.5489	0.5262	0.5489	420,969	+0.02(+3.15%)
Jul 10, 2003	0.5241	0.5321	0.5222	0.5321	187,450	+0.01(+1.53%)
Jul 09, 2003	0.5038	0.5241	0.5038	0.5241	47,656	+0.01(+2.18%)
Jul 08, 2003	0.5215	0.5215	0.5085	0.5129	27,005	-0.00(-0.37%)
Jul 07, 2003	0.5105	0.5215	0.5036	0.5148	23,828	-0.01(-2.81%)
Jul 03, 2003	0.5297	0.5297	0.5267	0.5297	25,417	-0.00(-0.35%)
Jul 02, 2003	0.5221	0.5316	0.5221	0.5316	262,112	+0.01(+2.66%)

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.