Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.440	8.491	8.303	8.405	344,206	-0.05(-0.61%)
Feb 27, 2017	8.388	8.491	8.320	8.457	484,318	+0.12(+1.44%)
Feb 24, 2017	8.269	8.388	8.217	8.337	188,523	+0.00(+0.00%)
Feb 23, 2017	8.371	8.371	8.200	8.337	530,244	+0.00(+0.00%)
Feb 22, 2017	8.337	8.337	8.132	8.337	281,133	+0.02(+0.21%)
Feb 21, 2017	8.183	8.354	8.114	8.320	333,028	+0.14(+1.67%)
Feb 17, 2017		8.183	8.183	8.183	0	-0.03(-0.42%)
Feb 16, 2017	8.183	8.234	8.097	8.217	257,647	+0.03(+0.42%)
Feb 15, 2017	8.063	8.200	7.978	8.183	390,558	+0.10(+1.27%)
Feb 14, 2017	7.841	8.114	7.785	8.080	402,407	+0.19(+2.39%)
Feb 13, 2017	7.995	8.063	7.823	7.892	228,233	-0.05(-0.65%)
Feb 10, 2017	7.943	8.200	7.841	7.943	444,459	+0.31(+4.04%)
Feb 09, 2017	7.635	7.806	7.532	7.635	176,726	+0.00(+0.00%)
Feb 08, 2017	7.618	7.652	7.481	7.635	191,701	+0.00(+0.00%)
Feb 07, 2017	7.841	7.875	7.618	7.635	201,257	-0.21(-2.62%)
Feb 06, 2017	7.926	7.960	7.789	7.841	112,351	-0.09(-1.08%)
Feb 03, 2017	7.841	7.926	7.762	7.926	156,199	+0.17(+2.21%)
Feb 02, 2017	7.841	7.909	7.652	7.755	289,095	-0.14(-1.74%)
Feb 01, 2017	7.858	7.982	7.704	7.892	199,709	+0.07(+0.88%)
Jan 31, 2017	7.841	7.841	7.704	7.823	251,102	-0.05(-0.65%)
Jan 30, 2017	7.892	7.900	7.704	7.875	256,722	+0.02(+0.22%)
Jan 27, 2017	7.875	8.132	7.310	7.858	205,419	-0.05(-0.65%)
Jan 26, 2017	8.097	8.097	7.823	7.909	165,876	-0.21(-2.53%)
Jan 25, 2017	8.012	8.380	8.012	8.114	153,393	+0.17(+2.16%)
Jan 24, 2017	7.841	8.063	7.686	7.943	201,806	+0.12(+1.53%)
Jan 23, 2017	7.892	7.960	7.772	7.823	169,013	-0.10(-1.30%)
Jan 20, 2017	7.909	7.960	7.875	7.926	126,098	+0.02(+0.22%)
Jan 19, 2017	8.080	8.149	7.892	7.909	123,774	-0.14(-1.70%)
Jan 18, 2017	7.943	8.063	7.943	8.046	149,593	+0.12(+1.51%)
Jan 17, 2017	8.149	8.149	7.926	7.926	255,092	-0.24(-2.94%)
Jan 13, 2017		8.166	8.166	8.166	0	+0.34(+4.38%)
Jan 12, 2017	7.892	7.892	7.789	7.823	346,948	-0.09(-1.08%)
Jan 11, 2017	7.909	7.909	7.841	7.909	503,087	+0.02(+0.22%)
Jan 10, 2017	7.841	7.926	7.823	7.892	352,004	+0.03(+0.44%)
Jan 09, 2017	7.926	7.995	7.772	7.858	152,873	-0.10(-1.29%)
Jan 06, 2017	8.046	8.080	7.943	7.960	243,757	-0.05(-0.64%)
Jan 05, 2017	8.166	8.217	7.995	8.012	232,077	-0.21(-2.50%)
Jan 04, 2017	8.183	8.217	8.029	8.217	364,248	+0.12(+1.48%)
Jan 03, 2017	8.080	8.183	7.909	8.097	523,202	+0.12(+1.50%)
Dec 30, 2016		7.978	7.978	7.978	0	-0.03(-0.43%)
Dec 29, 2016	8.029	8.080	7.926	8.012	121,577	+0.00(+0.00%)
Dec 28, 2016	8.132	8.132	7.960	8.012	200,568	-0.07(-0.85%)
Dec 27, 2016	8.149	8.286	8.080	8.080	177,488	-0.07(-0.84%)
Dec 23, 2016		8.149	8.149	8.149	0	+0.10(+1.28%)
Dec 22, 2016	8.200	8.200	8.029	8.046	285,365	-0.15(-1.88%)
Dec 21, 2016	8.269	8.269	8.132	8.200	166,314	-0.05(-0.62%)
Dec 20, 2016	8.149	8.337	8.132	8.251	497,389	+0.07(+0.84%)
Dec 19, 2016	8.149	8.337	7.995	8.183	367,642	+0.00(+0.00%)
Dec 16, 2016	8.525	8.525	8.149	8.183	1,464,575	-0.45(-5.16%)
Dec 15, 2016	8.679	8.748	8.611	8.628	279,389	-0.03(-0.40%)
Dec 14, 2016	8.697	8.748	8.577	8.662	306,964	+0.00(+0.00%)
Dec 13, 2016	8.782	8.782	8.539	8.662	306,923	-0.05(-0.59%)
Dec 12, 2016	8.919	8.936	8.577	8.714	352,717	-0.25(-2.77%)
Dec 09, 2016	9.201	9.253	8.876	8.962	512,709	-0.15(-1.69%)
Dec 08, 2016	8.876	9.124	8.774	9.116	519,419	+0.31(+3.50%)
Dec 07, 2016	8.500	8.876	8.466	8.808	434,909	+0.31(+3.62%)
Dec 06, 2016	8.534	8.551	8.432	8.500	409,960	+0.02(+0.20%)
Dec 05, 2016	8.603	8.671	8.483	8.483	454,990	-0.05(-0.60%)
Dec 02, 2016	8.432	8.586	8.432	8.534	342,681	+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.