Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.699	1.701	1.668	1.672	437,642	-0.03(-1.67%)
Feb 26, 2004	1.667	1.715	1.645	1.700	561,170	+0.04(+2.45%)
Feb 25, 2004	1.738	1.738	1.636	1.659	476,465	+0.01(+0.49%)
Feb 24, 2004	1.639	1.675	1.633	1.651	166,586	-0.01(-0.37%)
Feb 23, 2004	1.652	1.671	1.584	1.657	271,055	+0.02(+1.50%)
Feb 20, 2004	1.653	1.673	1.630	1.633	148,939	-0.00(-0.29%)
Feb 19, 2004	1.653	1.653	1.630	1.638	58,587	-0.02(-0.91%)
Feb 18, 2004	1.653	1.653	1.645	1.653	106,587	+0.01(+0.52%)
Feb 17, 2004	1.614	1.655	1.583	1.644	209,644	+0.01(+0.35%)
Feb 13, 2004	1.628	1.642	1.627	1.639	186,350	+0.03(+2.06%)
Feb 12, 2004	1.629	1.632	1.591	1.606	135,527	-0.02(-1.39%)
Feb 11, 2004	1.656	1.667	1.608	1.628	299,290	-0.03(-1.72%)
Feb 10, 2004	1.606	1.662	1.591	1.657	273,173	+0.05(+3.18%)
Feb 09, 2004	1.590	1.606	1.571	1.606	155,998	+0.02(+0.96%)
Feb 06, 2004	1.516	1.607	1.516	1.590	132,704	+0.06(+3.94%)
Feb 05, 2004	1.581	1.621	1.445	1.530	214,585	-0.04(-2.59%)
Feb 04, 2004	1.648	1.669	1.525	1.571	288,702	-0.08(-4.92%)
Feb 03, 2004	1.729	1.747	1.630	1.652	436,936	-0.05(-3.10%)
Feb 02, 2004	1.671	1.773	1.624	1.705	995,282	+0.05(+2.85%)
Jan 30, 2004	1.671	1.738	1.610	1.658	479,994	-0.00(-0.28%)
Jan 29, 2004	1.684	1.704	1.645	1.662	178,586	-0.04(-2.22%)
Jan 28, 2004	1.617	1.709	1.608	1.700	513,876	+0.08(+4.96%)
Jan 27, 2004	1.696	1.715	1.606	1.620	215,997	-0.08(-4.83%)
Jan 26, 2004	1.677	1.718	1.668	1.702	146,115	+0.03(+1.64%)
Jan 23, 2004	1.705	1.709	1.675	1.675	114,351	-0.03(-1.77%)
Jan 22, 2004	1.713	1.727	1.681	1.705	149,645	-0.01(-0.33%)
Jan 21, 2004	1.714	1.757	1.701	1.710	702,344	+0.00(+0.17%)
Jan 20, 2004	1.652	1.719	1.652	1.708	302,820	+0.05(+3.19%)
Jan 16, 2004	1.641	1.667	1.621	1.655	160,939	+0.03(+1.81%)
Jan 15, 2004	1.647	1.662	1.625	1.625	100,064	-0.03(-1.71%)
Jan 14, 2004	1.615	1.662	1.615	1.654	117,485	+0.03(+2.04%)
Jan 13, 2004	1.612	1.680	1.612	1.621	172,014	+0.02(+1.12%)
Jan 12, 2004	1.545	1.615	1.532	1.603	332,678	+0.06(+3.92%)
Jan 09, 2004	1.491	1.558	1.491	1.542	457,448	+0.05(+3.29%)
Jan 08, 2004	1.487	1.535	1.487	1.493	133,226	+0.01(+0.64%)
Jan 07, 2004	1.478	1.487	1.454	1.484	130,967	+0.01(+0.64%)
Jan 06, 2004	1.468	1.478	1.460	1.474	239,997	+0.01(+0.39%)
Jan 05, 2004	1.465	1.489	1.463	1.469	220,232	-0.02(-1.14%)
Jan 02, 2004	1.451	1.492	1.451	1.486	100,940	+0.03(+1.81%)
Dec 31, 2003	1.490	1.510	1.432	1.459	206,821	-0.03(-1.72%)
Dec 30, 2003	1.454	1.501	1.454	1.485	103,763	+0.03(+2.08%)
Dec 29, 2003	1.458	1.472	1.443	1.454	342,017	+0.00(+0.33%)
Dec 26, 2003	1.451	1.458	1.450	1.450	170,623	+0.02(+1.25%)
Dec 24, 2003	1.458	1.458	1.432	1.432	12,882	-0.02(-1.43%)
Dec 23, 2003	1.488	1.488	1.422	1.453	222,060	-0.03(-1.85%)
Dec 22, 2003	1.437	1.508	1.414	1.480	1,337,179	+0.03(+2.22%)
Dec 19, 2003	1.391	1.454	1.377	1.448	1,167,106	+0.07(+4.71%)
Dec 18, 2003	1.403	1.406	1.376	1.383	928,739	-0.00(-0.27%)
Dec 17, 2003	1.390	1.418	1.381	1.386	514,045	-0.02(-1.08%)
Dec 16, 2003	1.458	1.458	1.384	1.402	401,938	-0.04(-2.44%)
Dec 15, 2003	1.515	1.521	1.420	1.437	253,175	-0.04(-2.68%)
Dec 12, 2003	1.520	1.520	1.475	1.476	388,139	-0.05(-3.22%)
Dec 11, 2003	1.525	1.530	1.513	1.525	102,415	+0.00(+0.00%)
Dec 10, 2003	1.516	1.531	1.506	1.525	242,376	+0.02(+1.32%)
Dec 09, 2003	1.509	1.520	1.465	1.505	205,232	+0.00(+0.32%)
Dec 08, 2003	1.503	1.503	1.417	1.501	166,529	+0.51(+51.62%)
Dec 05, 2003	1.008	1.010	0.9986	0.9898	129,810	-0.02(-1.79%)
Dec 04, 2003	1.003	1.012	1.003	1.008	554,923	-0.00(-0.08%)
Dec 03, 2003	1.010	1.010	1.004	1.009	165,703	+0.00(+0.42%)
Dec 02, 2003	0.9969	1.010	0.9969	1.004	223,430	-0.00(-0.25%)

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.