Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.75	17.02	16.65	16.92	522,922	+0.10(+0.59%)
Apr 29, 2024	16.94	17.14	16.77	16.82	510,599	-0.12(-0.71%)
Apr 26, 2024	16.67	17.01	16.67	16.94	566,465	+0.21(+1.26%)
Apr 25, 2024	16.56	16.87	16.55	16.73	420,484	+0.10(+0.60%)
Apr 24, 2024	16.42	16.64	16.37	16.63	499,049	-0.10(-0.60%)
Apr 23, 2024	16.29	16.76	16.22	16.73	705,698	+0.49(+3.02%)
Apr 22, 2024	16.59	16.70	16.22	16.24	475,619	-0.32(-1.93%)
Apr 19, 2024	15.72	16.68	15.33	16.56	1,263,266	+0.59(+3.69%)
Apr 18, 2024	16.33	16.38	15.87	15.97	788,643	-0.20(-1.24%)
Apr 17, 2024	16.39	16.54	16.15	16.17	802,125	-0.59(-3.52%)
Apr 16, 2024	16.96	16.96	16.72	16.76	525,835	-0.25(-1.47%)
Apr 15, 2024	17.11	17.24	16.93	17.01	713,811	-0.13(-0.76%)
Apr 12, 2024	17.10	17.25	17.00	17.14	432,127	-0.03(-0.17%)
Apr 11, 2024	17.09	17.25	17.05	17.17	423,152	-0.05(-0.29%)
Apr 10, 2024	17.72	17.72	17.08	17.22	616,853	-0.68(-3.80%)
Apr 09, 2024	18.05	18.14	17.83	17.90	350,676	-0.04(-0.22%)
Apr 08, 2024	17.87	18.11	17.85	17.94	628,430	+0.11(+0.62%)
Apr 05, 2024	17.93	18.02	17.80	17.83	318,971	-0.15(-0.83%)
Apr 04, 2024	18.06	18.19	17.91	17.98	357,442	-0.02(-0.11%)
Apr 03, 2024	17.77	18.03	17.71	18.00	537,839	+0.15(+0.84%)
Apr 02, 2024	18.15	18.25	17.73	17.85	556,713	-0.44(-2.41%)
Apr 01, 2024	18.53	18.53	18.22	18.29	387,435	-0.19(-1.03%)
Mar 28, 2024	18.46	18.73	18.34	18.48	595,247	+0.04(+0.22%)
Mar 27, 2024	18.58	18.58	18.40	18.44	386,726	+0.01(+0.05%)
Mar 26, 2024	18.45	18.50	18.17	18.43	557,393	-0.02(-0.11%)
Mar 25, 2024	18.20	18.46	18.05	18.45	475,485	+0.31(+1.71%)
Mar 22, 2024	18.47	18.49	18.11	18.14	591,985	-0.27(-1.47%)
Mar 21, 2024	18.36	18.52	18.28	18.41	386,922	+0.10(+0.55%)
Mar 20, 2024	18.09	18.44	17.88	18.31	587,169	+0.22(+1.22%)
Mar 19, 2024	17.99	18.19	17.97	18.09	898,574	-0.01(-0.06%)
Mar 18, 2024	18.66	18.66	18.08	18.10	335,098	-0.49(-2.64%)
Mar 15, 2024	18.52	18.98	18.47	18.59	4,838,927	-0.02(-0.11%)
Mar 14, 2024	18.93	18.95	18.34	18.61	874,775	-0.32(-1.69%)
Mar 13, 2024	19.04	19.11	18.74	18.93	608,369	-0.03(-0.16%)
Mar 12, 2024	18.80	18.99	18.56	18.96	670,321	+0.14(+0.74%)
Mar 11, 2024	18.63	18.84	18.42	18.82	533,110	-0.01(-0.05%)
Mar 08, 2024	18.92	19.28	18.68	18.83	432,373	+0.13(+0.69%)
Mar 07, 2024	18.50	18.77	18.43	18.70	410,467	+0.37(+2.01%)
Mar 06, 2024	18.33	18.47	18.21	18.33	321,200	+0.05(+0.27%)
Mar 05, 2024	18.32	18.59	18.18	18.28	269,553	-0.04(-0.22%)
Mar 04, 2024	18.82	18.90	18.28	18.32	311,892	-0.32(-1.71%)
Mar 01, 2024	18.85	18.98	18.29	18.64	553,157	-0.15(-0.80%)
Feb 29, 2024	18.89	19.04	18.65	18.79	690,996	+0.12(+0.64%)
Feb 28, 2024	18.86	19.05	18.54	18.67	364,310	-0.38(-1.99%)
Feb 27, 2024	19.27	19.32	19.05	19.05	218,325	-0.17(-0.88%)
Feb 26, 2024	19.38	19.45	19.19	19.22	239,101	-0.25(-1.28%)
Feb 23, 2024	19.41	19.55	19.21	19.47	210,745	+0.13(+0.67%)
Feb 22, 2024	19.16	19.36	18.97	19.34	609,872	+0.15(+0.78%)
Feb 21, 2024	18.89	19.21	18.81	19.19	334,142	+0.29(+1.53%)
Feb 20, 2024	18.94	19.12	18.66	18.90	224,732	-0.23(-1.20%)
Feb 16, 2024	19.48	19.48	19.09	19.13	233,876	-0.45(-2.29%)
Feb 15, 2024	19.53	19.68	19.21	19.58	267,958	+0.15(+0.77%)
Feb 14, 2024	19.60	19.73	19.24	19.43	231,017	+0.03(+0.15%)
Feb 13, 2024	19.61	19.93	19.19	19.40	311,953	-0.69(-3.42%)
Feb 12, 2024	19.61	20.18	19.56	20.09	308,592	+0.50(+2.54%)
Feb 09, 2024	19.38	19.61	19.06	19.59	210,240	+0.20(+1.03%)
Feb 08, 2024	19.34	19.39	19.01	19.39	234,301	-0.02(-0.10%)
Feb 07, 2024	19.15	19.48	19.10	19.41	236,732	+0.26(+1.35%)
Feb 06, 2024	18.99	19.32	18.99	19.15	268,752	+0.10(+0.52%)
Feb 05, 2024	19.03	19.19	18.84	19.05	571,484	-0.12(-0.62%)
Feb 02, 2024	18.79	19.28	18.67	19.17	301,532	+0.17(+0.89%)
Feb 01, 2024	18.51	19.01	18.36	19.00	805,758	+0.56(+3.03%)
Jan 31, 2024	19.00	19.17	18.44	18.44	367,744	-0.47(-2.48%)
Jan 30, 2024	18.85	19.22	18.70	18.91	450,515	-0.05(-0.26%)
Jan 29, 2024	19.14	19.24	18.76	18.96	372,111	-0.26(-1.35%)
Jan 26, 2024	20.50	20.64	19.22	19.22	441,929	-1.11(-5.44%)
Jan 25, 2024	20.50	20.63	20.09	20.33	299,236	+0.11(+0.54%)
Jan 24, 2024	20.81	20.89	20.22	20.22	202,163	-0.38(-1.84%)
Jan 23, 2024	20.69	20.81	20.45	20.59	319,921	+0.04(+0.19%)
Jan 22, 2024	19.87	20.64	19.84	20.55	288,946	+0.77(+3.88%)
Jan 19, 2024	19.81	19.81	19.31	19.79	259,306	+0.11(+0.56%)
Jan 18, 2024	19.43	19.72	19.33	19.68	161,019	+0.33(+1.70%)
Jan 17, 2024	19.18	19.40	19.17	19.35	167,854	-0.14(-0.72%)
Jan 16, 2024	19.72	19.73	19.39	19.49	200,762	-0.34(-1.71%)
Jan 12, 2024	20.13	20.13	19.68	19.83	173,152	-0.05(-0.25%)
Jan 11, 2024	19.87	19.96	19.53	19.88	263,706	-0.07(-0.35%)
Jan 10, 2024	20.08	20.47	19.75	19.95	277,156	+0.42(+2.14%)
Jan 09, 2024	19.80	19.80	19.36	19.53	245,019	-0.55(-2.73%)
Jan 08, 2024	19.77	20.09	19.73	20.08	174,063	+0.24(+1.21%)
Jan 05, 2024	19.64	19.85	19.52	19.84	169,911	+0.06(+0.30%)
Jan 04, 2024	20.05	20.05	19.69	19.78	218,285	-0.16(-0.80%)
Jan 03, 2024	20.52	20.52	19.90	19.94	233,106	-0.53(-2.58%)
Jan 02, 2024	20.79	21.01	19.94	20.47	442,279	-0.45(-2.15%)
Dec 29, 2023	21.12	21.26	20.89	20.91	277,880	-0.26(-1.22%)
Dec 28, 2023	21.21	21.31	20.99	21.17	273,115	-0.08(-0.38%)
Dec 27, 2023	21.15	21.31	21.09	21.25	232,150	+0.08(+0.38%)
Dec 26, 2023	21.02	21.21	20.85	21.17	211,644	+0.24(+1.14%)
Dec 22, 2023	20.71	20.94	20.71	20.93	206,513	+0.40(+1.94%)
Dec 21, 2023	20.35	20.56	20.25	20.53	258,330	+0.31(+1.53%)
Dec 20, 2023	20.01	20.64	20.01	20.23	315,932	+0.08(+0.40%)
Dec 19, 2023	19.74	20.26	19.69	20.15	325,776	+0.52(+2.64%)
Dec 18, 2023	19.96	19.98	19.48	19.63	423,909	-0.16(-0.81%)
Dec 15, 2023	20.06	20.44	19.78	19.79	1,407,249	-0.02(-0.10%)
Dec 14, 2023	19.67	19.93	19.50	19.81	335,747	+0.47(+2.42%)
Dec 13, 2023	19.21	19.38	18.72	19.34	289,257	+0.08(+0.41%)
Dec 12, 2023	19.32	19.35	19.16	19.26	135,983	+0.03(+0.15%)
Dec 11, 2023	19.01	19.35	19.01	19.23	385,349	+0.19(+0.99%)
Dec 08, 2023	19.32	19.43	19.03	19.04	195,649	-0.22(-1.14%)
Dec 07, 2023	19.24	19.26	18.93	19.26	314,580	+0.07(+0.36%)
Dec 06, 2023	19.39	19.44	19.09	19.19	261,886	-0.05(-0.26%)
Dec 05, 2023	19.54	19.54	19.14	19.24	241,805	-0.26(-1.33%)
Dec 04, 2023	19.13	19.58	19.13	19.50	209,047	+0.42(+2.19%)
Dec 01, 2023	18.69	19.13	18.65	19.08	223,079	+0.35(+1.86%)
Nov 30, 2023	18.59	18.83	18.47	18.73	244,044	+0.12(+0.64%)
Nov 29, 2023	18.71	19.04	18.57	18.61	257,265	+0.07(+0.38%)
Nov 28, 2023	18.64	18.71	18.37	18.54	147,151	-0.10(-0.53%)
Nov 27, 2023	18.66	18.81	18.42	18.64	174,321	-0.09(-0.48%)
Nov 24, 2023	18.55	18.89	18.55	18.73	77,466	+0.14(+0.75%)
Nov 22, 2023	18.61	18.80	18.56	18.59	121,065	+0.05(+0.27%)
Nov 21, 2023	18.31	18.62	18.24	18.54	139,574	+0.19(+1.03%)
Nov 20, 2023	18.31	18.53	18.28	18.35	184,886	-0.05(-0.27%)
Nov 17, 2023	18.64	18.64	18.30	18.40	253,064	-0.05(-0.27%)
Nov 16, 2023	18.87	19.00	18.39	18.45	150,027	-0.43(-2.26%)
Nov 15, 2023	18.52	19.10	18.52	18.88	514,786	+0.27(+1.44%)
Nov 14, 2023	18.41	18.75	18.39	18.61	235,445	+0.61(+3.37%)
Nov 13, 2023	17.92	18.16	17.66	18.01	272,879	+0.02(+0.11%)
Nov 10, 2023	17.76	18.03	17.56	17.99	285,913	+0.36(+2.03%)
Nov 09, 2023	17.86	17.86	17.48	17.63	342,305	-0.09(-0.51%)
Nov 08, 2023	17.95	18.04	17.64	17.72	545,097	-0.25(-1.38%)
Nov 07, 2023	18.19	18.22	17.96	17.97	255,849	-0.27(-1.47%)
Nov 06, 2023	18.29	18.29	17.98	18.24	314,668	-0.01(-0.05%)
Nov 03, 2023	17.91	18.25	17.85	18.25	241,162	+0.63(+3.55%)
Nov 02, 2023	17.63	17.70	17.48	17.62	173,962	+0.18(+1.03%)
Nov 01, 2023	17.46	17.56	17.27	17.44	174,857	-0.03(-0.17%)
Oct 31, 2023	17.56	17.64	17.43	17.47	166,470	-0.13(-0.73%)
Oct 30, 2023	17.39	17.66	17.29	17.60	167,003	+0.31(+1.78%)
Oct 27, 2023	17.87	17.99	17.23	17.29	282,726	-0.53(-2.96%)
Oct 26, 2023	17.90	17.97	17.74	17.82	205,611	-0.09(-0.50%)
Oct 25, 2023	17.85	18.08	17.77	17.91	257,069	-0.08(-0.44%)
Oct 24, 2023	18.34	18.51	17.85	17.99	240,625	-0.29(-1.58%)
Oct 23, 2023	18.43	18.67	18.09	18.28	363,400	-0.21(-1.13%)
Oct 20, 2023	18.14	18.66	17.85	18.48	498,460	+0.54(+2.99%)
Oct 19, 2023	18.90	18.90	17.73	17.95	520,876	-1.15(-6.04%)
Oct 18, 2023	19.71	19.84	19.06	19.10	374,319	-0.87(-4.38%)
Oct 17, 2023	19.74	20.21	19.73	19.97	344,985	+0.25(+1.26%)
Oct 16, 2023	19.28	19.73	19.41	19.73	193,637	+0.53(+2.74%)
Oct 13, 2023	19.34	19.53	19.15	19.20	134,367	-0.15(-0.77%)
Oct 12, 2023	19.61	19.61	19.21	19.35	201,304	-0.26(-1.32%)
Oct 11, 2023	19.68	19.79	19.46	19.61	107,099	-0.02(-0.10%)
Oct 10, 2023	19.56	19.78	19.55	19.63	158,231	+0.10(+0.51%)
Oct 09, 2023	19.29	19.62	19.14	19.53	141,784	+0.14(+0.72%)
Oct 06, 2023	19.17	19.52	19.17	19.39	245,145	+0.13(+0.67%)
Oct 05, 2023	18.94	19.33	18.89	19.26	310,023	+0.20(+1.04%)
Oct 04, 2023	19.41	19.43	18.93	19.06	235,169	-0.40(-2.04%)
Oct 03, 2023	19.31	19.52	19.29	19.46	189,219	+0.04(+0.20%)
Oct 02, 2023	19.47	19.47	19.11	19.42	274,569	-0.17(-0.86%)
Sep 29, 2023	19.85	19.85	19.56	19.59	195,644	-0.11(-0.56%)
Sep 28, 2023	19.59	19.81	19.57	19.70	234,936	+0.11(+0.56%)
Sep 27, 2023	19.53	19.66	19.38	19.59	171,836	+0.21(+1.08%)
Sep 26, 2023	19.73	19.73	19.36	19.38	207,460	-0.39(-1.96%)
Sep 25, 2023	19.68	19.87	19.76	19.77	873,096	+0.03(+0.15%)
Sep 22, 2023	19.93	20.10	19.73	19.74	139,103	-0.18(-0.90%)
Sep 21, 2023	19.93	20.09	19.87	19.92	168,189	-0.01(-0.05%)
Sep 20, 2023	20.17	20.28	19.93	19.93	289,753	-0.17(-0.84%)
Sep 19, 2023	20.22	20.28	19.94	20.09	189,214	-0.13(-0.64%)
Sep 18, 2023	20.39	20.53	20.21	20.22	256,021	-0.11(-0.54%)
Sep 15, 2023	20.39	20.48	20.18	20.33	960,660	-0.08(-0.39%)
Sep 14, 2023	20.39	20.75	20.17	20.41	148,243	+0.15(+0.74%)
Sep 13, 2023	19.81	20.47	19.76	20.26	207,161	+0.41(+2.05%)
Sep 12, 2023	20.00	20.13	19.81	19.86	149,248	-0.22(-1.09%)
Sep 11, 2023	20.21	20.45	20.04	20.07	259,071	-0.05(-0.25%)
Sep 08, 2023	20.29	20.31	20.04	20.12	175,796	-0.13(-0.64%)
Sep 07, 2023	20.06	20.25	19.85	20.25	327,351	+0.22(+1.09%)
Sep 06, 2023	20.19	20.54	19.93	20.04	610,939	-0.12(-0.59%)
Sep 05, 2023	20.87	20.87	20.02	20.15	310,070	-0.86(-4.10%)
Sep 01, 2023	20.95	21.12	20.82	21.02	206,411	+0.21(+1.00%)
Aug 31, 2023	21.19	21.19	20.78	20.81	248,136	-0.40(-1.87%)
Aug 30, 2023	21.30	21.43	21.16	21.20	180,066	-0.11(-0.51%)
Aug 29, 2023	21.08	21.38	21.06	21.31	224,484	+0.28(+1.32%)
Aug 28, 2023	20.89	21.25	20.89	21.04	198,989	+0.22(+1.05%)
Aug 25, 2023	20.90	20.98	20.69	20.82	129,069	-0.07(-0.33%)
Aug 24, 2023	20.81	21.03	20.69	20.89	212,428	-0.03(-0.14%)
Aug 23, 2023	21.05	21.05	20.71	20.92	217,463	-0.16(-0.75%)
Aug 22, 2023	21.43	21.51	21.07	21.08	150,811	-0.35(-1.62%)
Aug 21, 2023	21.51	21.72	21.25	21.42	267,864	-0.16(-0.73%)
Aug 18, 2023	21.26	21.71	21.14	21.58	427,912	+0.26(+1.21%)
Aug 17, 2023	21.39	21.56	21.27	21.32	213,200	+0.01(+0.05%)
Aug 16, 2023	21.85	22.11	21.24	21.31	381,952	-0.61(-2.80%)
Aug 15, 2023	22.31	22.40	21.92	21.93	360,015	-0.48(-2.12%)
Aug 14, 2023	22.51	22.54	22.22	22.40	248,168	-0.26(-1.14%)
Aug 11, 2023	22.66	22.74	22.51	22.66	229,512	-0.08(-0.35%)
Aug 10, 2023	22.89	23.11	22.67	22.74	354,733	-0.13(-0.56%)
Aug 09, 2023	22.64	22.94	22.48	22.87	217,049	+0.21(+0.92%)
Aug 08, 2023	22.63	22.81	22.51	22.66	317,907	-0.24(-1.04%)
Aug 07, 2023	22.82	23.06	22.67	22.90	201,463	+0.08(+0.35%)
Aug 04, 2023	22.89	23.17	22.63	22.82	315,566	-0.06(-0.26%)
Aug 03, 2023	22.07	22.92	22.03	22.88	349,903	+0.69(+3.13%)
Aug 02, 2023	21.85	22.28	21.77	22.19	243,437	+0.21(+0.95%)
Aug 01, 2023	22.37	22.37	21.68	21.98	219,487	-0.48(-2.12%)
Jul 31, 2023	22.26	22.48	22.18	22.45	265,127	+0.13(+0.58%)
Jul 28, 2023	21.86	22.39	21.85	22.32	263,247	+0.57(+2.64%)
Jul 27, 2023	21.80	21.87	21.58	21.75	248,297	+0.02(+0.09%)
Jul 26, 2023	21.24	21.78	21.21	21.73	263,894	+0.52(+2.43%)
Jul 25, 2023	21.09	21.32	21.02	21.21	216,529	+0.13(+0.61%)
Jul 24, 2023	20.33	21.11	20.31	21.09	420,861	+0.56(+2.75%)
Jul 21, 2023	20.40	20.97	20.36	20.52	448,014	+0.12(+0.58%)
Jul 20, 2023	20.70	21.06	20.28	20.40	768,082	-0.87(-4.10%)
Jul 19, 2023	21.01	21.49	20.62	21.27	471,675	+0.27(+1.27%)
Jul 18, 2023	20.47	21.21	20.47	21.01	247,175	+0.57(+2.81%)
Jul 17, 2023	20.20	20.46	20.03	20.43	263,497	+0.14(+0.68%)
Jul 14, 2023	20.21	20.44	20.00	20.29	258,080	+0.03(+0.15%)
Jul 13, 2023	20.44	20.44	20.00	20.26	294,073	-0.19(-0.92%)
Jul 12, 2023	20.72	20.72	20.39	20.45	292,619	-0.03(-0.15%)
Jul 11, 2023	20.42	20.50	20.26	20.48	269,516	+0.08(+0.39%)
Jul 10, 2023	20.27	20.61	20.27	20.40	273,635	-0.02(-0.10%)
Jul 07, 2023	20.53	20.73	20.40	20.42	396,934	-0.03(-0.15%)
Jul 06, 2023	20.31	20.46	20.05	20.45	358,273	+0.05(+0.24%)
Jul 05, 2023	21.01	21.01	20.37	20.40	738,573	-0.83(-3.92%)
Jul 03, 2023	21.22	21.42	21.13	21.23	96,663	-0.07(-0.33%)
Jun 30, 2023	21.73	21.73	21.29	21.30	181,472	-0.28(-1.29%)
Jun 29, 2023	21.31	21.62	21.25	21.58	163,583	+0.25(+1.16%)
Jun 28, 2023	21.19	21.41	21.07	21.33	255,777	+0.15(+0.70%)
Jun 27, 2023	20.90	21.41	20.87	21.18	193,178	+0.30(+1.42%)
Jun 26, 2023	20.58	21.03	20.58	20.89	363,652	+0.24(+1.15%)
Jun 23, 2023	20.50	20.96	20.42	20.65	773,783	+0.05(+0.24%)
Jun 22, 2023	20.77	20.90	20.54	20.60	286,572	-0.23(-1.09%)
Jun 21, 2023	20.65	20.91	20.39	20.83	280,905	+0.07(+0.33%)
Jun 20, 2023	21.35	21.46	20.74	20.76	292,195	-0.71(-3.32%)
Jun 16, 2023	21.97	21.97	21.29	21.47	1,174,452	-0.32(-1.46%)
Jun 15, 2023	21.88	22.15	21.55	21.79	407,262	+1.46(+7.16%)
May 08, 2023	20.40	20.58	20.20	20.33	237,094	-0.02(-0.10%)
May 05, 2023	20.22	20.42	20.15	20.35	198,257	+0.41(+2.03%)
May 04, 2023	20.15	20.18	19.87	19.95	593,069	-0.39(-1.90%)
May 03, 2023	20.30	20.64	20.28	20.33	281,755	+0.09(+0.44%)
May 02, 2023	20.31	20.34	19.66	20.24	256,835	-0.08(-0.39%)

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.