Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	2.957	3.021	2.872	3.021	466,948	+0.08(+2.89%)
Oct 30, 2007	2.989	3.030	2.926	2.936	310,948	-0.08(-2.61%)
Oct 29, 2007	3.100	3.100	2.977	3.015	506,857	-0.08(-2.61%)
Oct 26, 2007	2.985	3.100	2.953	3.095	1,245,057	+0.11(+3.78%)
Oct 25, 2007	2.934	3.008	2.879	2.983	1,184,724	+0.05(+1.81%)
Oct 24, 2007	2.892	2.968	2.826	2.930	858,374	+0.01(+0.51%)
Oct 23, 2007	2.930	3.025	2.832	2.915	2,800,145	-0.36(-10.91%)
Oct 22, 2007	3.155	3.280	3.123	3.272	689,083	+0.10(+3.08%)
Oct 19, 2007	3.261	3.272	3.149	3.174	476,540	-0.09(-2.80%)
Oct 18, 2007	3.251	3.309	3.219	3.265	435,586	-0.02(-0.71%)
Oct 17, 2007	3.257	3.319	3.208	3.289	310,078	+0.07(+2.18%)
Oct 16, 2007	3.253	3.282	3.200	3.219	380,624	-0.05(-1.50%)
Oct 15, 2007	3.257	3.287	3.223	3.268	386,898	+0.01(+0.20%)
Oct 12, 2007	3.287	3.312	3.231	3.261	298,419	-0.03(-0.84%)
Oct 11, 2007	3.342	3.387	3.223	3.289	472,271	-0.10(-3.07%)
Oct 10, 2007	3.363	3.393	3.323	3.393	179,467	+0.01(+0.31%)
Oct 09, 2007	3.393	3.393	3.244	3.382	295,915	+0.01(+0.19%)
Oct 08, 2007	3.448	3.472	3.342	3.376	205,270	-0.09(-2.63%)
Oct 05, 2007	3.408	3.529	3.357	3.467	347,196	+0.09(+2.58%)
Oct 04, 2007	3.399	3.433	3.342	3.380	361,952	+0.00(+0.13%)
Oct 03, 2007	3.367	3.438	3.299	3.376	364,131	-0.02(-0.50%)
Oct 02, 2007	3.312	3.399	3.280	3.393	407,707	+0.08(+2.37%)
Oct 01, 2007	3.255	3.344	3.193	3.314	210,834	+0.04(+1.23%)
Sep 28, 2007	3.274	3.327	3.248	3.274	277,935	-0.01(-0.39%)
Sep 27, 2007	3.280	3.338	3.261	3.287	321,200	+0.01(+0.45%)
Sep 26, 2007	3.314	3.333	3.244	3.272	609,358	-0.02(-0.58%)
Sep 25, 2007	3.302	3.302	3.146	3.291	355,089	-0.04(-1.15%)
Sep 24, 2007	3.393	3.397	3.274	3.329	232,824	-0.06(-1.69%)
Sep 21, 2007	3.474	3.474	3.372	3.387	573,902	-0.06(-1.73%)
Sep 20, 2007	3.506	3.506	3.404	3.446	281,479	-0.07(-1.99%)
Sep 19, 2007	3.559	3.601	3.495	3.516	400,581	-0.01(-0.36%)
Sep 18, 2007	3.282	3.561	3.246	3.529	551,012	+0.27(+8.28%)
Sep 17, 2007	3.291	3.297	3.223	3.259	315,387	-0.03(-1.03%)
Sep 14, 2007	3.272	3.357	3.236	3.293	170,929	+0.00(+0.00%)
Sep 13, 2007	3.306	3.367	3.255	3.293	305,559	+0.02(+0.52%)
Sep 12, 2007	3.370	3.370	3.265	3.276	208,560	-0.11(-3.14%)
Sep 11, 2007	3.316	3.387	3.229	3.382	442,331	+0.08(+2.51%)
Sep 10, 2007	3.255	3.319	3.206	3.299	270,794	+0.07(+2.17%)
Sep 07, 2007	3.274	3.312	3.221	3.229	436,372	-0.10(-3.12%)
Sep 06, 2007	3.240	3.342	3.240	3.333	258,679	+0.11(+3.50%)
Sep 05, 2007	3.223	3.238	3.204	3.221	378,026	-0.04(-1.17%)
Sep 04, 2007	3.308	3.325	3.238	3.259	195,503	-0.07(-2.04%)
Aug 31, 2007	3.363	3.365	3.270	3.327	167,564	+0.02(+0.71%)
Aug 30, 2007	3.344	3.410	3.287	3.304	155,194	-0.08(-2.39%)
Aug 29, 2007	3.268	3.401	3.242	3.384	407,703	+0.14(+4.25%)
Aug 28, 2007	3.236	3.282	3.204	3.246	395,535	-0.02(-0.52%)
Aug 27, 2007	3.231	3.382	3.155	3.263	787,626	+0.01(+0.46%)
Aug 24, 2007	3.238	3.274	3.219	3.248	1,435,595	+0.01(+0.20%)
Aug 23, 2007	3.325	3.363	3.197	3.242	265,890	-0.07(-2.18%)
Aug 22, 2007	3.208	3.350	3.208	3.314	370,504	+0.15(+4.70%)
Aug 21, 2007	3.297	3.395	3.163	3.166	611,429	-0.14(-4.30%)
Aug 20, 2007	3.357	3.389	3.242	3.308	492,209	-0.02(-0.51%)
Aug 17, 2007	3.474	3.537	3.274	3.325	629,546	-0.00(-0.06%)
Aug 16, 2007	3.442	3.474	3.272	3.327	949,076	-0.13(-3.75%)
Aug 15, 2007	3.535	3.591	3.435	3.457	830,675	-0.09(-2.57%)
Aug 14, 2007	3.540	3.594	3.486	3.548	359,490	+0.03(+0.85%)
Aug 13, 2007	3.610	3.652	3.484	3.518	880,544	-0.08(-2.24%)
Aug 10, 2007	3.548	3.680	3.452	3.599	783,366	-0.00(-0.06%)
Aug 09, 2007	3.450	3.743	3.448	3.601	1,637,430	-0.27(-7.07%)
Aug 08, 2007	3.219	3.920	3.159	3.875	2,308,660	+0.68(+21.36%)
Aug 07, 2007	2.955	3.219	2.898	3.193	1,017,880	+0.21(+7.20%)
Aug 06, 2007	3.059	3.059	2.881	2.979	1,372,933	-0.01(-0.21%)
Aug 03, 2007	2.983	3.236	2.974	2.985	515,405	-0.24(-7.32%)
Aug 02, 2007	3.200	3.293	3.110	3.221	640,753	+0.03(+1.07%)

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.