Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	19.84	19.84	18.80	18.82	735,624	-1.12(-5.62%)
Sep 29, 2022	19.71	19.98	19.55	19.94	399,848	+0.03(+0.15%)
Sep 28, 2022	19.42	20.04	19.36	19.91	289,464	+0.48(+2.48%)
Sep 27, 2022	19.32	19.62	19.14	19.43	277,837	+0.11(+0.56%)
Sep 26, 2022	19.00	19.59	18.85	19.32	342,830	+0.27(+1.44%)
Sep 23, 2022	19.16	19.16	18.82	19.05	321,934	-0.29(-1.52%)
Sep 22, 2022	19.42	19.62	19.23	19.34	389,933	-0.15(-0.76%)
Sep 21, 2022	19.49	19.89	19.41	19.49	519,139	+0.09(+0.46%)
Sep 20, 2022	19.55	19.55	18.93	19.40	680,881	-0.23(-1.15%)
Sep 19, 2022	18.95	19.68	18.92	19.63	323,538	+0.61(+3.20%)
Sep 16, 2022	19.25	19.25	18.66	19.02	1,598,761	-0.54(-2.76%)
Sep 15, 2022	19.40	19.56	19.18	19.56	538,772	+0.20(+1.01%)
Sep 14, 2022	19.29	19.40	18.93	19.36	553,244	+0.12(+0.61%)
Sep 13, 2022	18.67	19.25	18.62	19.25	614,635	+0.18(+0.92%)
Sep 12, 2022	18.81	19.15	18.81	19.07	447,429	+0.32(+1.72%)
Sep 09, 2022	18.32	18.79	18.28	18.75	287,044	+0.64(+3.52%)
Sep 08, 2022	18.44	18.45	17.91	18.11	522,059	-0.45(-2.43%)
Sep 07, 2022	18.45	18.65	18.06	18.56	349,457	+0.03(+0.16%)
Sep 06, 2022	18.92	18.98	18.32	18.53	372,933	-0.47(-2.47%)
Sep 02, 2022	19.41	19.50	18.94	19.00	319,385	-0.23(-1.17%)
Sep 01, 2022	19.31	19.42	18.83	19.23	717,566	-0.18(-0.91%)
Aug 31, 2022	20.11	20.18	19.38	19.40	383,021	-0.70(-3.46%)
Aug 30, 2022	20.46	20.49	19.92	20.10	693,626	-0.23(-1.11%)
Aug 29, 2022	20.57	20.59	20.29	20.32	266,772	-0.37(-1.80%)
Aug 26, 2022	21.29	21.33	20.69	20.69	252,115	-0.62(-2.90%)
Aug 25, 2022	21.26	21.49	21.07	21.31	302,385	+0.14(+0.65%)
Aug 24, 2022	21.35	21.50	21.14	21.17	354,720	-0.23(-1.05%)
Aug 23, 2022	21.71	21.94	21.38	21.40	393,112	-0.30(-1.40%)
Aug 22, 2022	21.66	21.84	21.17	21.70	376,477	-0.07(-0.31%)
Aug 19, 2022	21.89	21.96	21.66	21.77	947,298	-0.13(-0.58%)
Aug 18, 2022	21.84	22.11	21.77	21.90	289,099	+0.19(+0.86%)
Aug 17, 2022	22.40	22.42	21.39	21.71	554,573	-1.19(-5.18%)
Aug 16, 2022	22.30	22.95	22.30	22.90	452,748	+0.47(+2.10%)
Aug 15, 2022	22.22	22.55	22.14	22.43	430,010	+0.02(+0.09%)
Aug 12, 2022	22.23	22.47	22.06	22.41	336,359	+0.18(+0.79%)
Aug 11, 2022	21.98	22.44	21.95	22.23	313,778	+0.36(+1.66%)
Aug 10, 2022	21.55	22.02	21.39	21.87	388,284	+0.53(+2.48%)
Aug 09, 2022	21.55	21.71	21.16	21.34	402,645	-0.16(-0.73%)
Aug 08, 2022	21.31	21.53	21.16	21.50	299,497	+0.24(+1.11%)
Aug 05, 2022	21.05	21.40	20.95	21.26	438,555	+0.15(+0.70%)
Aug 04, 2022	21.24	21.27	20.86	21.12	268,959	+0.01(+0.05%)
Aug 03, 2022	20.77	21.24	20.68	21.11	356,938	+0.36(+1.75%)
Aug 02, 2022	20.94	21.03	20.52	20.74	326,880	-0.24(-1.17%)
Aug 01, 2022	21.14	21.23	20.71	20.99	317,257	-0.13(-0.60%)
Jul 29, 2022	21.12	21.36	20.82	21.12	531,429	+0.19(+0.89%)
Jul 28, 2022	20.02	20.98	19.96	20.93	546,881	+1.01(+5.06%)
Jul 27, 2022	19.78	20.07	19.36	19.92	434,000	+0.14(+0.69%)
Jul 26, 2022	19.32	19.85	19.12	19.78	497,807	+0.46(+2.38%)
Jul 25, 2022	19.32	19.56	19.25	19.32	364,538	+0.09(+0.46%)
Jul 22, 2022	19.31	19.63	19.10	19.24	496,124	-0.02(-0.10%)
Jul 21, 2022	19.47	19.89	19.03	19.25	592,563	-0.31(-1.60%)
Jul 20, 2022	19.65	19.91	19.04	19.57	714,759	-0.23(-1.14%)
Jul 19, 2022	17.20	20.07	17.12	19.79	2,282,583	+3.00(+17.84%)
Jul 18, 2022	16.95	17.16	16.80	16.80	406,398	-0.18(-1.04%)
Jul 15, 2022	16.98	17.11	16.89	16.97	272,118	+0.20(+1.17%)
Jul 14, 2022	16.50	16.80	16.41	16.78	188,624	+0.12(+0.71%)
Jul 13, 2022	16.51	16.75	16.35	16.66	287,159	+0.08(+0.47%)
Jul 12, 2022	16.50	16.88	16.38	16.58	261,383	+0.10(+0.59%)
Jul 11, 2022	16.28	16.58	16.26	16.48	305,907	+0.11(+0.66%)
Jul 08, 2022	16.48	16.49	16.29	16.38	268,676	-0.05(-0.30%)
Jul 07, 2022	16.29	16.49	16.20	16.42	349,735	+0.26(+1.64%)
Jul 06, 2022	16.48	16.53	15.80	16.16	304,132	-0.32(-1.96%)
Jul 05, 2022	16.33	16.55	16.17	16.48	429,661	-0.02(-0.12%)

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.