Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.588	8.622	8.450	8.502	371,512	-0.07(-0.80%)
Apr 27, 2017	8.519	8.639	8.519	8.570	243,243	+0.07(+0.81%)
Apr 26, 2017	8.468	8.622	8.442	8.502	411,210	+0.00(+0.00%)
Apr 25, 2017	8.519	8.725	8.485	8.502	729,006	+0.02(+0.20%)
Apr 24, 2017	8.245	8.622	8.228	8.485	423,347	+0.27(+3.34%)
Apr 21, 2017	7.731	8.433	7.731	8.210	1,003,592	+0.67(+8.86%)
Apr 20, 2017	7.491	7.576	7.473	7.542	952,069	+0.10(+1.38%)
Apr 19, 2017	7.559	7.679	7.422	7.439	829,508	-0.05(-0.69%)
Apr 18, 2017	7.679	7.696	7.473	7.491	425,462	-0.22(-2.89%)
Apr 17, 2017	7.696	7.782	7.645	7.713	345,032	+0.03(+0.45%)
Apr 13, 2017	7.851	7.902	7.662	7.679	237,732	-0.19(-2.40%)
Apr 12, 2017	8.108	8.108	7.851	7.868	212,827	-0.24(-2.96%)
Apr 11, 2017	8.108	8.176	8.005	8.108	373,105	-0.09(-1.05%)
Apr 10, 2017	7.936	8.382	7.936	8.193	697,073	+0.34(+4.37%)
Apr 07, 2017	7.765	7.876	7.748	7.851	197,128	+0.03(+0.44%)
Apr 06, 2017	7.782	7.851	7.705	7.816	358,184	+0.00(+0.00%)
Apr 05, 2017	7.936	8.005	7.739	7.816	447,815	-0.07(-0.87%)
Apr 04, 2017	7.885	8.005	7.816	7.885	222,637	-0.03(-0.43%)
Apr 03, 2017	8.039	8.142	7.885	7.919	361,165	-0.12(-1.49%)
Mar 31, 2017	8.193	8.228	8.039	8.039	487,253	-0.15(-1.88%)
Mar 30, 2017	8.176	8.245	8.056	8.193	273,247	+0.00(+0.00%)
Mar 29, 2017	8.159	8.245	8.073	8.193	166,654	-0.03(-0.42%)
Mar 28, 2017	8.073	8.253	8.005	8.228	166,030	+0.10(+1.27%)
Mar 27, 2017	8.108	8.193	8.022	8.125	163,547	-0.09(-1.04%)
Mar 24, 2017	8.210	8.262	8.125	8.210	356,589	+0.00(+0.00%)
Mar 23, 2017	8.142	8.245	8.108	8.210	187,420	+0.07(+0.84%)
Mar 22, 2017	8.090	8.193	8.022	8.142	224,346	+0.01(+0.11%)
Mar 21, 2017	8.356	8.356	8.048	8.133	257,472	-0.19(-2.26%)
Mar 20, 2017	8.390	8.510	8.246	8.322	359,303	-0.10(-1.22%)
Mar 17, 2017	8.253	8.424	8.253	8.424	666,916	+0.14(+1.65%)
Mar 16, 2017	8.305	8.339	8.228	8.287	169,055	+0.00(+0.00%)
Mar 15, 2017	8.168	8.356	8.132	8.287	217,358	+0.17(+2.11%)
Mar 14, 2017	8.099	8.133	8.065	8.116	190,970	-0.02(-0.21%)
Mar 13, 2017	8.133	8.219	8.116	8.133	128,381	-0.03(-0.42%)
Mar 10, 2017	8.065	8.185	8.065	8.168	251,389	+0.12(+1.49%)
Mar 09, 2017	8.270	8.373	8.048	8.048	209,568	-0.26(-3.09%)
Mar 08, 2017	8.373	8.373	8.185	8.305	248,492	-0.02(-0.21%)
Mar 07, 2017	8.305	8.356	8.253	8.322	358,962	-0.03(-0.31%)
Mar 06, 2017	8.322	8.373	8.219	8.347	251,024	-0.04(-0.51%)
Mar 03, 2017	8.424	8.459	8.202	8.390	305,256	-0.05(-0.61%)
Mar 02, 2017	8.630	8.630	8.373	8.442	280,283	-0.24(-2.76%)
Mar 01, 2017	8.544	8.698	8.493	8.681	445,504	+0.27(+3.26%)
Feb 28, 2017	8.442	8.493	8.305	8.407	344,131	-0.05(-0.61%)
Feb 27, 2017	8.390	8.493	8.322	8.459	484,213	+0.12(+1.44%)
Feb 24, 2017	8.270	8.390	8.219	8.339	188,482	+0.00(+0.00%)
Feb 23, 2017	8.373	8.373	8.202	8.339	530,128	+0.00(+0.00%)
Feb 22, 2017	8.339	8.339	8.133	8.339	281,072	+0.02(+0.21%)
Feb 21, 2017	8.185	8.356	8.116	8.322	332,956	+0.14(+1.67%)
Feb 17, 2017		8.185	8.185	8.185	0	-0.03(-0.42%)
Feb 16, 2017	8.185	8.236	8.099	8.219	257,591	+0.03(+0.42%)
Feb 15, 2017	8.065	8.202	7.979	8.185	390,472	+0.10(+1.27%)
Feb 14, 2017	7.842	8.116	7.787	8.082	402,319	+0.19(+2.39%)
Feb 13, 2017	7.996	8.065	7.825	7.894	228,183	-0.05(-0.65%)
Feb 10, 2017	7.945	8.202	7.842	7.945	444,362	+0.31(+4.04%)
Feb 09, 2017	7.637	7.808	7.534	7.637	176,688	+0.00(+0.00%)
Feb 08, 2017	7.620	7.654	7.483	7.637	191,659	+0.00(+0.00%)
Feb 07, 2017	7.842	7.877	7.620	7.637	201,213	-0.21(-2.62%)
Feb 06, 2017	7.928	7.962	7.791	7.842	112,326	-0.09(-1.08%)
Feb 03, 2017	7.842	7.928	7.763	7.928	156,165	+0.17(+2.21%)
Feb 02, 2017	7.842	7.911	7.654	7.757	289,032	-0.14(-1.74%)

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.