Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	6.305	6.376	6.264	6.291	410,654	-0.06(-1.02%)
Aug 28, 2015	6.288	6.410	6.288	6.356	319,776	+0.01(+0.21%)
Aug 27, 2015	6.291	6.495	6.172	6.342	566,853	+0.25(+4.07%)
Aug 26, 2015	5.904	6.505	5.904	6.094	530,942	+0.31(+5.35%)
Aug 25, 2015	6.176	6.176	5.764	5.785	387,822	-0.20(-3.30%)
Aug 24, 2015	5.880	6.301	5.829	5.982	448,644	-0.16(-2.65%)
Aug 21, 2015	6.063	6.233	6.063	6.145	271,355	-0.03(-0.50%)
Aug 20, 2015	6.369	6.373	6.165	6.176	266,557	-0.25(-3.86%)
Aug 19, 2015	6.464	6.510	6.311	6.424	278,455	-0.07(-1.10%)
Aug 18, 2015	6.437	6.587	6.410	6.495	227,628	+0.02(+0.37%)
Aug 17, 2015	6.451	6.502	6.339	6.471	258,321	-0.02(-0.26%)
Aug 14, 2015	6.359	6.502	6.359	6.488	152,950	+0.10(+1.54%)
Aug 13, 2015	6.352	6.451	6.335	6.390	357,317	+0.05(+0.75%)
Aug 12, 2015	6.359	6.362	6.230	6.342	341,805	-0.04(-0.59%)
Aug 11, 2015	6.390	6.458	6.325	6.379	167,561	-0.07(-1.16%)
Aug 10, 2015	6.349	6.464	6.347	6.454	322,330	+0.17(+2.65%)
Aug 07, 2015	6.495	6.512	6.277	6.288	372,819	-0.24(-3.70%)
Aug 06, 2015	6.723	6.763	6.519	6.529	336,971	-0.16(-2.44%)
Aug 05, 2015	6.631	6.709	6.604	6.692	912,574	+0.10(+1.49%)
Aug 04, 2015	6.560	6.670	6.529	6.594	326,308	+0.05(+0.73%)
Aug 03, 2015	6.577	6.607	6.509	6.546	239,099	-0.04(-0.67%)
Jul 31, 2015	6.539	6.662	6.539	6.590	582,096	+0.04(+0.62%)
Jul 30, 2015	6.614	6.631	6.407	6.549	736,183	-0.07(-1.13%)
Jul 29, 2015	6.420	6.699	6.390	6.624	715,375	+0.21(+3.34%)
Jul 28, 2015	6.379	6.495	6.223	6.410	812,302	+0.11(+1.67%)
Jul 27, 2015	6.325	6.393	6.260	6.305	377,600	-0.10(-1.49%)
Jul 24, 2015	6.376	6.427	6.318	6.400	635,375	+0.00(+0.00%)
Jul 23, 2015	6.706	6.706	6.390	6.400	439,644	-0.25(-3.78%)
Jul 22, 2015	6.760	6.767	6.583	6.651	455,818	-0.12(-1.71%)
Jul 21, 2015	6.566	6.791	6.566	6.767	714,142	+0.17(+2.63%)
Jul 20, 2015	6.495	6.631	6.475	6.594	645,817	+0.07(+1.04%)
Jul 17, 2015	6.862	6.862	6.461	6.526	1,655,257	-0.26(-3.81%)
Jul 16, 2015	6.747	6.893	6.730	6.784	1,059,219	+0.01(+0.15%)
Jul 15, 2015	7.368	7.368	6.726	6.774	3,195,907	-0.98(-12.63%)
Jul 14, 2015	7.477	7.775	7.477	7.753	652,399	+0.21(+2.75%)
Jul 13, 2015	7.419	7.569	7.389	7.545	686,885	+0.14(+1.93%)
Jul 10, 2015	7.406	7.501	7.389	7.402	393,406	+0.04(+0.60%)
Jul 09, 2015	7.426	7.453	7.338	7.358	456,953	+0.04(+0.51%)
Jul 08, 2015	7.474	7.498	7.290	7.321	506,722	-0.24(-3.15%)
Jul 07, 2015	7.572	7.586	7.402	7.559	622,482	+0.03(+0.41%)
Jul 06, 2015	7.433	7.596	7.426	7.528	434,851	+0.06(+0.82%)
Jul 02, 2015	7.406	7.467	7.467	7.467	674,660	+0.05(+0.64%)
Jul 01, 2015	7.423	7.623	7.358	7.419	8,880,577	+0.04(+0.60%)
Jun 30, 2015	7.487	7.647	7.368	7.375	3,385,254	+0.34(+4.83%)
Jun 29, 2015	7.035	7.175	6.998	7.035	490,163	-0.04(-0.62%)
Jun 26, 2015	7.171	7.212	6.978	7.080	1,810,526	-0.11(-1.47%)
Jun 25, 2015	7.110	7.246	7.056	7.185	559,859	+0.06(+0.81%)
Jun 24, 2015	7.226	7.273	6.940	7.127	783,265	-0.15(-2.06%)
Jun 23, 2015	7.464	7.464	7.263	7.277	416,512	-0.16(-2.19%)
Jun 22, 2015	7.477	7.511	7.426	7.440	219,722	-0.03(-0.36%)
Jun 19, 2015	7.477	7.498	7.436	7.467	621,343	-0.02(-0.32%)
Jun 18, 2015	7.375	7.562	7.368	7.491	413,926	+0.13(+1.71%)
Jun 17, 2015	7.562	7.562	7.362	7.365	370,318	-0.16(-2.17%)
Jun 16, 2015	7.617	7.710	7.521	7.528	459,463	-0.11(-1.47%)
Jun 15, 2015	7.807	7.822	7.627	7.640	373,199	-0.21(-2.64%)
Jun 12, 2015	7.973	7.997	7.831	7.848	196,510	-0.12(-1.51%)
Jun 11, 2015	7.941	8.026	7.782	7.968	308,268	+0.02(+0.21%)
Jun 10, 2015	7.846	8.084	7.731	7.951	446,498	+0.16(+2.09%)
Jun 09, 2015	7.822	7.934	7.727	7.788	363,468	-0.07(-0.86%)
Jun 08, 2015	8.012	8.087	7.775	7.856	653,433	-0.20(-2.53%)
Jun 05, 2015	7.897	8.094	7.849	8.060	395,840	+0.13(+1.58%)
Jun 04, 2015	7.900	8.057	7.887	7.934	250,338	-0.01(-0.13%)
Jun 03, 2015	7.721	7.962	7.676	7.945	423,907	+0.22(+2.90%)
Jun 02, 2015	7.595	7.737	7.465	7.721	435,659	+0.08(+1.11%)

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.