Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.901	3.986	3.803	3.835	564,060	-0.05(-1.37%)
Apr 27, 2007	3.996	4.015	3.869	3.888	479,901	-0.13(-3.33%)
Apr 26, 2007	4.077	4.179	3.986	4.022	335,429	-0.04(-0.99%)
Apr 25, 2007	4.086	4.207	4.058	4.062	889,002	+0.01(+0.16%)
Apr 24, 2007	3.922	4.069	3.892	4.056	1,652,957	+0.22(+5.76%)
Apr 23, 2007	3.792	3.852	3.792	3.835	245,768	+0.03(+0.78%)
Apr 20, 2007	3.777	3.841	3.743	3.805	638,913	+0.09(+2.40%)
Apr 19, 2007	3.627	3.767	3.624	3.716	267,838	+0.06(+1.69%)
Apr 18, 2007	3.624	3.688	3.622	3.654	202,314	+0.00(+0.00%)
Apr 17, 2007	3.748	3.752	3.610	3.654	247,307	-0.10(-2.71%)
Apr 16, 2007	3.718	3.777	3.656	3.756	265,767	+0.05(+1.26%)
Apr 13, 2007	3.663	3.709	3.582	3.709	243,706	+0.04(+1.10%)
Apr 12, 2007	3.569	3.680	3.533	3.669	428,088	+0.08(+2.31%)
Apr 11, 2007	3.493	3.610	3.472	3.586	743,923	+0.11(+3.05%)
Apr 10, 2007	3.412	3.486	3.406	3.480	806,731	+0.08(+2.37%)
Apr 09, 2007	3.361	3.448	3.361	3.399	600,345	+0.03(+1.01%)
Apr 05, 2007	3.389	3.406	3.348	3.365	228,536	-0.03(-0.94%)
Apr 04, 2007	3.397	3.399	3.346	3.397	189,921	+0.03(+0.82%)
Apr 03, 2007	3.376	3.414	3.361	3.370	344,795	-0.01(-0.19%)
Apr 02, 2007	3.382	3.412	3.353	3.376	235,399	+0.00(+0.06%)
Mar 30, 2007	3.401	3.446	3.327	3.374	251,397	-0.03(-0.75%)
Mar 29, 2007	3.278	3.410	3.278	3.399	279,606	+0.16(+4.78%)
Mar 28, 2007	3.376	3.399	3.229	3.244	796,470	-0.16(-4.56%)
Mar 27, 2007	3.412	3.425	3.340	3.399	657,321	-0.02(-0.68%)
Mar 26, 2007	3.476	3.520	3.412	3.423	584,285	-0.06(-1.65%)
Mar 23, 2007	3.508	3.518	3.442	3.480	572,932	-0.01(-0.43%)
Mar 22, 2007	3.508	3.546	3.414	3.495	184,522	-0.00(-0.06%)
Mar 21, 2007	3.384	3.514	3.384	3.497	369,714	+0.12(+3.65%)
Mar 20, 2007	3.316	3.431	3.316	3.374	674,016	+0.05(+1.47%)
Mar 19, 2007	3.399	3.427	3.323	3.325	641,407	-0.06(-1.88%)
Mar 16, 2007	3.427	3.446	3.363	3.389	1,220,383	-0.04(-1.18%)
Mar 15, 2007	3.514	3.565	3.421	3.429	575,582	-0.08(-2.24%)
Mar 14, 2007	3.367	3.514	3.367	3.508	501,604	+0.15(+4.43%)
Mar 13, 2007	3.591	3.569	3.359	3.359	443,225	-0.23(-6.45%)
Mar 12, 2007	3.563	3.616	3.533	3.591	360,987	+0.00(+0.00%)
Mar 09, 2007	3.455	3.593	3.455	3.591	556,613	+0.17(+4.84%)
Mar 08, 2007	3.491	3.563	3.399	3.425	285,320	-0.04(-1.29%)
Mar 07, 2007	3.489	3.512	3.399	3.469	434,894	-0.03(-0.85%)
Mar 06, 2007	3.425	3.548	3.425	3.499	263,565	+0.10(+2.87%)
Mar 05, 2007	3.452	3.518	3.399	3.401	456,757	-0.09(-2.67%)
Mar 02, 2007	3.448	3.605	3.440	3.495	1,027,247	+0.02(+0.67%)
Mar 01, 2007	3.476	3.569	3.438	3.472	644,005	-0.07(-2.10%)
Feb 28, 2007	3.557	3.622	3.467	3.546	682,399	-0.02(-0.65%)
Feb 27, 2007	3.746	3.775	3.550	3.569	488,910	-0.21(-5.67%)
Feb 26, 2007	3.979	3.984	3.769	3.784	331,108	-0.17(-4.40%)
Feb 23, 2007	3.831	4.005	3.824	3.958	570,983	+0.12(+3.10%)
Feb 22, 2007	3.862	3.879	3.752	3.839	447,452	-0.03(-0.71%)
Feb 21, 2007	3.797	3.905	3.797	3.867	391,944	+0.04(+1.11%)
Feb 20, 2007	3.739	3.845	3.718	3.824	300,692	+0.07(+1.98%)
Feb 16, 2007	3.824	3.843	3.750	3.750	580,336	-0.08(-2.16%)
Feb 15, 2007	3.760	3.875	3.646	3.833	1,175,791	+0.09(+2.33%)
Feb 14, 2007	3.350	3.763	3.350	3.746	1,858,073	+0.51(+15.68%)
Feb 13, 2007	3.168	3.244	3.120	3.238	1,292,229	+0.09(+2.97%)
Feb 12, 2007	3.087	3.144	3.049	3.144	588,808	+0.07(+2.21%)
Feb 09, 2007	3.112	3.112	3.064	3.076	481,548	-0.05(-1.50%)
Feb 08, 2007	3.166	3.166	3.104	3.123	565,373	-0.05(-1.67%)
Feb 07, 2007	3.208	3.246	3.134	3.176	882,991	-0.03(-0.93%)
Feb 06, 2007	3.253	3.276	3.191	3.206	616,470	-0.04(-1.24%)
Feb 05, 2007	3.270	3.285	3.210	3.246	454,479	-0.02(-0.71%)
Feb 02, 2007	3.253	3.293	3.202	3.270	541,104	+0.03(+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.