Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.159	7.255	7.152	7.183	321,971	+0.03(+0.43%)
Sep 29, 2016	7.166	7.203	7.087	7.152	158,234	-0.01(-0.10%)
Sep 28, 2016	7.108	7.159	7.040	7.159	202,391	+0.07(+1.01%)
Sep 27, 2016	7.258	7.258	7.081	7.087	344,745	-0.18(-2.54%)
Sep 26, 2016	7.279	7.387	7.265	7.272	146,312	-0.07(-0.93%)
Sep 23, 2016	7.388	7.447	7.299	7.341	131,084	-0.08(-1.01%)
Sep 22, 2016	7.429	7.453	7.354	7.416	178,474	+0.05(+0.70%)
Sep 21, 2016	7.388	7.440	7.317	7.364	155,664	+0.02(+0.23%)
Sep 20, 2016	7.433	7.447	7.341	7.347	119,629	-0.08(-1.06%)
Sep 19, 2016	7.436	7.539	7.382	7.426	83,299	+0.04(+0.51%)
Sep 16, 2016	7.405	7.535	7.335	7.388	337,392	-0.00(-0.05%)
Sep 15, 2016	7.289	7.405	7.214	7.392	201,601	+0.12(+1.69%)
Sep 14, 2016	7.313	7.337	7.265	7.269	122,676	-0.03(-0.42%)
Sep 13, 2016	7.347	7.388	7.282	7.299	240,961	-0.13(-1.75%)
Sep 12, 2016	7.299	7.443	7.282	7.429	203,092	+0.12(+1.59%)
Sep 09, 2016	7.529	7.529	7.306	7.313	251,187	-0.24(-3.24%)
Sep 08, 2016	7.551	7.582	7.438	7.558	228,862	-0.03(-0.36%)
Sep 07, 2016	7.530	7.609	7.506	7.585	199,485	+0.08(+1.05%)
Sep 06, 2016	7.551	7.606	7.496	7.506	158,841	-0.05(-0.72%)
Sep 02, 2016	7.486	7.561	7.561	7.561	196,681	+0.07(+0.91%)
Sep 01, 2016	7.397	7.503	7.308	7.493	157,702	+0.12(+1.67%)
Aug 31, 2016	7.411	7.442	7.322	7.370	252,642	+0.00(+0.05%)
Aug 30, 2016	7.271	7.401	7.271	7.366	200,884	+0.05(+0.75%)
Aug 29, 2016	7.312	7.356	7.267	7.312	208,792	+0.01(+0.09%)
Aug 26, 2016	7.424	7.472	7.288	7.305	165,382	-0.11(-1.52%)
Aug 25, 2016	7.435	7.462	7.366	7.418	203,767	-0.02(-0.32%)
Aug 24, 2016	7.435	7.510	7.414	7.442	134,961	-0.01(-0.09%)
Aug 23, 2016	7.424	7.496	7.424	7.448	146,460	+0.03(+0.37%)
Aug 22, 2016	7.377	7.442	7.342	7.421	164,800	+0.02(+0.28%)
Aug 19, 2016	7.370	7.472	7.366	7.401	292,136	+0.02(+0.32%)
Aug 18, 2016	7.390	7.390	7.305	7.377	231,209	+0.05(+0.65%)
Aug 17, 2016	7.346	7.377	7.267	7.329	160,383	+0.01(+0.09%)
Aug 16, 2016	7.332	7.363	7.219	7.322	248,299	-0.07(-0.92%)
Aug 15, 2016	7.356	7.407	7.346	7.390	236,117	+0.07(+0.98%)
Aug 12, 2016	7.356	7.397	7.267	7.319	93,734	-0.03(-0.42%)
Aug 11, 2016	7.346	7.418	7.325	7.349	188,624	+0.04(+0.51%)
Aug 10, 2016	7.339	7.431	7.257	7.312	149,580	-0.04(-0.56%)
Aug 09, 2016	7.414	7.435	7.329	7.353	283,008	-0.08(-1.06%)
Aug 08, 2016	7.513	7.547	7.424	7.431	125,411	-0.08(-1.05%)
Aug 05, 2016	7.373	7.547	7.373	7.510	316,590	+0.16(+2.14%)
Aug 04, 2016	7.319	7.387	7.291	7.353	322,420	+0.03(+0.42%)
Aug 03, 2016	7.250	7.336	7.209	7.322	181,286	+0.09(+1.23%)
Aug 02, 2016	7.315	7.325	7.213	7.233	279,446	-0.11(-1.44%)
Aug 01, 2016	7.418	7.418	7.312	7.339	191,887	-0.06(-0.79%)
Jul 29, 2016	7.455	7.465	7.349	7.397	486,243	-0.08(-1.10%)
Jul 28, 2016	7.411	7.493	7.319	7.479	369,592	+0.07(+0.92%)
Jul 27, 2016	7.418	7.483	7.377	7.411	477,038	+0.03(+0.37%)
Jul 26, 2016	7.325	7.407	7.299	7.383	358,868	+0.08(+1.12%)
Jul 25, 2016	7.380	7.404	7.274	7.301	257,003	-0.07(-0.93%)
Jul 22, 2016	7.151	7.377	7.120	7.370	431,944	+0.09(+1.17%)
Jul 21, 2016	7.315	7.349	7.223	7.284	217,687	-0.05(-0.70%)
Jul 20, 2016	7.346	7.510	7.250	7.336	499,557	+0.02(+0.33%)
Jul 19, 2016	7.428	7.428	7.278	7.312	278,705	-0.11(-1.43%)
Jul 18, 2016	7.370	7.472	7.366	7.418	572,677	+0.01(+0.09%)
Jul 15, 2016	7.445	7.476	7.340	7.411	234,226	+0.04(+0.60%)
Jul 14, 2016	7.448	7.547	7.346	7.366	405,632	-0.06(-0.83%)
Jul 13, 2016	7.383	7.448	7.298	7.428	309,721	+0.06(+0.83%)
Jul 12, 2016	7.178	7.407	7.175	7.366	441,404	+0.02(+0.33%)
Jul 11, 2016	7.380	7.380	7.250	7.342	660,540	+0.01(+0.09%)
Jul 08, 2016	7.018	7.360	6.977	7.336	741,022	+0.36(+5.14%)
Jul 07, 2016	6.936	7.025	6.827	6.977	928,083	+0.08(+1.09%)
Jul 05, 2016	6.912	7.043	6.837	6.902	201,364	-0.07(-0.98%)

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.