Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.692	1.697	1.641	1.650	270,349	-0.03(-1.96%)
Apr 29, 2004	1.756	1.756	1.663	1.683	313,408	-0.08(-4.55%)
Apr 28, 2004	1.700	1.763	1.698	1.763	382,583	+0.05(+2.85%)
Apr 27, 2004	1.761	1.761	1.658	1.714	295,761	-0.04(-2.15%)
Apr 26, 2004	1.738	1.775	1.728	1.752	513,170	+0.03(+1.48%)
Apr 23, 2004	1.756	1.756	1.719	1.726	469,406	-0.02(-0.87%)
Apr 22, 2004	1.724	1.750	1.699	1.742	208,938	+0.02(+1.04%)
Apr 21, 2004	1.681	1.754	1.681	1.724	321,172	+0.02(+1.39%)
Apr 20, 2004	1.666	1.754	1.666	1.700	527,993	+0.04(+2.56%)
Apr 19, 2004	1.672	1.681	1.629	1.658	314,114	-0.02(-1.40%)
Apr 16, 2004	1.659	1.685	1.551	1.681	584,463	+0.03(+1.60%)
Apr 15, 2004	1.681	1.710	1.630	1.655	254,114	-0.03(-1.68%)
Apr 14, 2004	1.705	1.743	1.682	1.683	366,348	-0.01(-0.72%)
Apr 13, 2004	1.686	1.759	1.616	1.695	452,465	+0.01(+0.62%)
Apr 12, 2004	1.650	1.685	1.630	1.685	293,643	+0.05(+2.82%)
Apr 08, 2004	1.631	1.666	1.631	1.639	388,936	+0.03(+1.82%)
Apr 07, 2004	1.613	1.639	1.604	1.609	484,935	+0.01(+0.53%)
Apr 06, 2004	1.689	1.705	1.586	1.601	744,697	-0.10(-5.83%)
Apr 05, 2004	1.733	1.747	1.677	1.700	272,467	-0.04(-2.23%)
Apr 02, 2004	1.744	1.752	1.715	1.739	345,172	+0.00(+0.05%)
Apr 01, 2004	1.809	1.809	1.722	1.738	439,759	-0.06(-3.16%)
Mar 31, 2004	1.851	1.851	1.791	1.794	226,585	-0.06(-3.06%)
Mar 30, 2004	1.852	1.856	1.847	1.851	321,172	+0.00(+0.00%)
Mar 29, 2004	1.851	1.862	1.823	1.851	422,112	+0.00(+0.00%)
Mar 26, 2004	1.842	1.856	1.828	1.851	150,351	+0.01(+0.51%)
Mar 25, 2004	1.851	1.851	1.827	1.842	339,525	+0.00(+0.00%)
Mar 24, 2004	1.851	1.875	1.818	1.842	175,762	-0.01(-0.76%)
Mar 23, 2004	1.873	1.874	1.787	1.856	221,644	-0.03(-1.70%)
Mar 22, 2004	1.904	1.904	1.740	1.888	613,404	-0.01(-0.45%)
Mar 19, 2004	1.877	1.974	1.868	1.896	771,520	+0.01(+0.70%)
Mar 18, 2004	1.875	1.889	1.861	1.883	109,410	+0.02(+0.91%)
Mar 17, 2004	1.836	1.875	1.836	1.866	432,700	+0.04(+2.07%)
Mar 16, 2004	1.844	1.844	1.802	1.828	462,347	+0.02(+1.36%)
Mar 15, 2004	1.756	1.832	1.756	1.804	177,174	+0.04(+2.25%)
Mar 12, 2004	1.794	1.794	1.700	1.764	206,115	-0.02(-1.16%)
Mar 11, 2004	1.779	1.828	1.767	1.785	580,228	-0.02(-1.10%)
Mar 10, 2004	1.791	1.818	1.752	1.805	406,583	+0.03(+1.97%)
Mar 09, 2004	1.764	1.813	1.740	1.770	462,347	-0.00(-0.27%)
Mar 08, 2004	1.760	1.775	1.675	1.775	350,113	+0.02(+1.29%)
Mar 05, 2004	1.700	1.794	1.697	1.752	336,702	+0.06(+3.34%)
Mar 04, 2004	1.663	1.705	1.615	1.695	487,053	+0.02(+1.01%)
Mar 03, 2004	1.709	1.709	1.668	1.678	359,289	+0.01(+0.79%)
Mar 02, 2004	1.700	1.700	1.631	1.665	338,113	-0.03(-2.06%)
Mar 01, 2004	1.677	1.720	1.656	1.700	452,465	+0.03(+1.69%)
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%)

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.