Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.628	1.639	1.595	1.621	162,386	-0.00(-0.12%)
May 27, 2004	1.686	1.696	1.623	1.623	317,712	-0.07(-4.13%)
May 26, 2004	1.653	1.726	1.651	1.693	220,280	+0.05(+3.05%)
May 25, 2004	1.559	1.694	1.559	1.643	173,682	+0.09(+5.52%)
May 24, 2004	1.630	1.638	1.550	1.557	239,343	-0.09(-5.23%)
May 21, 2004	1.605	1.662	1.605	1.643	206,866	+0.03(+2.05%)
May 20, 2004	1.607	1.631	1.605	1.610	131,321	+0.00(+0.00%)
May 19, 2004	1.630	1.634	1.558	1.610	465,272	-0.02(-1.33%)
May 18, 2004	1.623	1.636	1.613	1.632	547,877	+0.01(+0.41%)
May 17, 2004	1.613	1.634	1.590	1.625	194,863	+0.00(+0.00%)
May 14, 2004	1.622	1.661	1.589	1.625	449,739	+0.00(+0.23%)
May 13, 2004	1.638	1.676	1.599	1.621	812,638	-0.03(-1.94%)
May 12, 2004	1.651	1.687	1.612	1.653	280,999	-0.00(-0.06%)
May 11, 2004	1.636	1.700	1.620	1.654	285,941	+0.01(+0.63%)
May 10, 2004	1.638	1.657	1.610	1.644	574,706	+0.01(+0.35%)
May 07, 2004	1.689	1.689	1.620	1.638	437,737	-0.05(-2.91%)
May 06, 2004	1.682	1.704	1.668	1.687	208,984	+0.02(+1.19%)
May 05, 2004	1.640	1.695	1.592	1.668	329,009	+0.02(+1.38%)
May 04, 2004	1.668	1.699	1.621	1.645	197,687	-0.03(-2.02%)
May 03, 2004	1.663	1.695	1.654	1.679	374,194	+0.03(+1.77%)
Apr 30, 2004	1.691	1.697	1.640	1.650	270,408	-0.03(-1.96%)
Apr 29, 2004	1.755	1.755	1.663	1.683	313,476	-0.08(-4.55%)
Apr 28, 2004	1.700	1.763	1.698	1.763	382,667	+0.05(+2.85%)
Apr 27, 2004	1.761	1.761	1.658	1.714	295,825	-0.04(-2.15%)
Apr 26, 2004	1.737	1.774	1.728	1.752	513,282	+0.03(+1.48%)
Apr 23, 2004	1.755	1.755	1.719	1.726	469,508	-0.02(-0.87%)
Apr 22, 2004	1.723	1.750	1.699	1.741	208,984	+0.02(+1.04%)
Apr 21, 2004	1.681	1.753	1.681	1.723	321,242	+0.02(+1.39%)
Apr 20, 2004	1.666	1.753	1.666	1.700	528,109	+0.04(+2.56%)
Apr 19, 2004	1.671	1.681	1.629	1.657	314,182	-0.02(-1.40%)
Apr 16, 2004	1.659	1.685	1.550	1.681	584,591	+0.03(+1.60%)
Apr 15, 2004	1.681	1.710	1.630	1.654	254,170	-0.03(-1.68%)
Apr 14, 2004	1.704	1.743	1.682	1.683	366,428	-0.01(-0.72%)
Apr 13, 2004	1.685	1.758	1.616	1.695	452,564	+0.01(+0.62%)
Apr 12, 2004	1.650	1.685	1.630	1.685	293,707	+0.05(+2.82%)
Apr 08, 2004	1.631	1.666	1.631	1.638	389,021	+0.03(+1.82%)
Apr 07, 2004	1.613	1.638	1.603	1.609	485,041	+0.01(+0.53%)
Apr 06, 2004	1.688	1.704	1.585	1.601	744,859	-0.10(-5.83%)
Apr 05, 2004	1.733	1.747	1.677	1.700	272,526	-0.04(-2.23%)
Apr 02, 2004	1.744	1.752	1.715	1.738	345,247	+0.00(+0.05%)
Apr 01, 2004	1.808	1.808	1.721	1.737	439,855	-0.06(-3.16%)
Mar 31, 2004	1.851	1.851	1.790	1.794	226,635	-0.06(-3.06%)
Mar 30, 2004	1.851	1.855	1.846	1.851	321,242	+0.00(+0.00%)
Mar 29, 2004	1.851	1.862	1.822	1.851	422,204	+0.00(+0.00%)
Mar 26, 2004	1.841	1.855	1.827	1.851	150,384	+0.01(+0.51%)
Mar 25, 2004	1.851	1.851	1.826	1.841	339,599	+0.00(+0.00%)
Mar 24, 2004	1.851	1.874	1.818	1.841	175,801	-0.01(-0.76%)
Mar 23, 2004	1.872	1.873	1.787	1.855	221,692	-0.03(-1.70%)
Mar 22, 2004	1.904	1.904	1.739	1.888	613,538	-0.01(-0.45%)
Mar 19, 2004	1.877	1.973	1.868	1.896	771,688	+0.01(+0.70%)
Mar 18, 2004	1.874	1.888	1.860	1.883	109,434	+0.02(+0.91%)
Mar 17, 2004	1.836	1.874	1.836	1.866	432,795	+0.04(+2.07%)
Mar 16, 2004	1.843	1.843	1.802	1.828	462,448	+0.02(+1.36%)
Mar 15, 2004	1.755	1.832	1.755	1.804	177,213	+0.04(+2.25%)
Mar 12, 2004	1.793	1.794	1.700	1.764	206,160	-0.02(-1.16%)
Mar 11, 2004	1.778	1.827	1.767	1.785	580,355	-0.02(-1.10%)
Mar 10, 2004	1.790	1.818	1.752	1.804	406,672	+0.03(+1.97%)
Mar 09, 2004	1.764	1.813	1.739	1.770	462,448	-0.00(-0.27%)
Mar 08, 2004	1.760	1.774	1.674	1.774	350,190	+0.02(+1.29%)
Mar 05, 2004	1.700	1.794	1.697	1.752	336,775	+0.06(+3.34%)
Mar 04, 2004	1.663	1.704	1.615	1.695	487,159	+0.02(+1.01%)
Mar 03, 2004	1.709	1.709	1.668	1.678	359,368	+0.01(+0.79%)
Mar 02, 2004	1.700	1.700	1.631	1.665	338,187	-0.03(-2.06%)

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.