Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.671	1.738	1.610	1.658	479,994	-0.00(-0.28%)
Jan 29, 2004	1.684	1.704	1.645	1.662	178,586	-0.04(-2.22%)
Jan 28, 2004	1.617	1.709	1.608	1.700	513,876	+0.08(+4.96%)
Jan 27, 2004	1.696	1.715	1.606	1.620	215,997	-0.08(-4.83%)
Jan 26, 2004	1.677	1.718	1.668	1.702	146,115	+0.03(+1.64%)
Jan 23, 2004	1.705	1.709	1.675	1.675	114,351	-0.03(-1.77%)
Jan 22, 2004	1.713	1.727	1.681	1.705	149,645	-0.01(-0.33%)
Jan 21, 2004	1.714	1.757	1.701	1.710	702,344	+0.00(+0.17%)
Jan 20, 2004	1.652	1.719	1.652	1.708	302,820	+0.05(+3.19%)
Jan 16, 2004	1.641	1.667	1.621	1.655	160,939	+0.03(+1.81%)
Jan 15, 2004	1.647	1.662	1.625	1.625	100,064	-0.03(-1.71%)
Jan 14, 2004	1.615	1.662	1.615	1.654	117,485	+0.03(+2.04%)
Jan 13, 2004	1.612	1.680	1.612	1.621	172,014	+0.02(+1.12%)
Jan 12, 2004	1.545	1.615	1.532	1.603	332,678	+0.06(+3.92%)
Jan 09, 2004	1.491	1.558	1.491	1.542	457,448	+0.05(+3.29%)
Jan 08, 2004	1.487	1.535	1.487	1.493	133,226	+0.01(+0.64%)
Jan 07, 2004	1.478	1.487	1.454	1.484	130,967	+0.01(+0.64%)
Jan 06, 2004	1.468	1.478	1.460	1.474	239,997	+0.01(+0.39%)
Jan 05, 2004	1.465	1.489	1.463	1.469	220,232	-0.02(-1.14%)
Jan 02, 2004	1.451	1.492	1.451	1.486	100,940	+0.03(+1.81%)
Dec 31, 2003	1.490	1.510	1.432	1.459	206,821	-0.03(-1.72%)
Dec 30, 2003	1.454	1.501	1.454	1.485	103,763	+0.03(+2.08%)
Dec 29, 2003	1.458	1.472	1.443	1.454	342,017	+0.00(+0.33%)
Dec 26, 2003	1.451	1.458	1.450	1.450	170,623	+0.02(+1.25%)
Dec 24, 2003	1.458	1.458	1.432	1.432	12,882	-0.02(-1.43%)
Dec 23, 2003	1.488	1.488	1.422	1.453	222,060	-0.03(-1.85%)
Dec 22, 2003	1.437	1.508	1.414	1.480	1,337,179	+0.03(+2.22%)
Dec 19, 2003	1.391	1.454	1.377	1.448	1,167,106	+0.07(+4.71%)
Dec 18, 2003	1.403	1.406	1.376	1.383	928,739	-0.00(-0.27%)
Dec 17, 2003	1.390	1.418	1.381	1.386	514,045	-0.02(-1.08%)
Dec 16, 2003	1.458	1.458	1.384	1.402	401,938	-0.04(-2.44%)
Dec 15, 2003	1.515	1.521	1.420	1.437	253,175	-0.04(-2.68%)
Dec 12, 2003	1.520	1.520	1.475	1.476	388,139	-0.05(-3.22%)
Dec 11, 2003	1.525	1.530	1.513	1.525	102,415	+0.00(+0.00%)
Dec 10, 2003	1.516	1.531	1.506	1.525	242,376	+0.02(+1.32%)
Dec 09, 2003	1.509	1.520	1.465	1.505	205,232	+0.00(+0.32%)
Dec 08, 2003	1.503	1.503	1.417	1.501	166,529	+0.51(+51.62%)
Dec 05, 2003	1.008	1.010	0.9986	0.9898	129,810	-0.02(-1.79%)
Dec 04, 2003	1.003	1.012	1.003	1.008	554,923	-0.00(-0.08%)
Dec 03, 2003	1.010	1.010	1.004	1.009	165,703	+0.00(+0.42%)
Dec 02, 2003	0.9969	1.010	0.9969	1.004	223,430	-0.00(-0.25%)
Dec 01, 2003	1.009	1.038	0.9864	1.007	720,828	-0.01(-1.19%)
Nov 28, 2003	1.045	1.045	1.012	1.019	40,764	-0.01(-1.14%)
Nov 26, 2003	1.044	1.049	1.031	1.031	29,837	-0.01(-0.69%)
Nov 25, 2003	1.049	1.049	1.025	1.038	612,607	-0.01(-1.08%)
Nov 24, 2003	1.042	1.056	1.037	1.049	225,156	+0.01(+0.64%)
Nov 21, 2003	1.052	1.083	1.028	1.043	186,350	-0.01(-0.88%)
Nov 20, 2003	1.054	1.054	1.038	1.052	278,975	+0.00(+0.36%)
Nov 19, 2003	1.055	1.055	1.046	1.048	358,968	+0.01(+0.77%)
Nov 18, 2003	1.059	1.070	1.032	1.040	225,209	-0.03(-3.12%)
Nov 17, 2003	1.066	1.075	1.060	1.074	84,080	+0.02(+1.50%)
Nov 14, 2003	1.071	1.075	1.058	1.058	130,922	-0.01(-1.33%)
Nov 13, 2003	1.106	1.106	1.061	1.072	123,531	-0.02(-2.18%)
Nov 12, 2003	1.159	1.159	1.088	1.096	249,657	-0.01(-1.03%)
Nov 11, 2003	1.115	1.148	1.107	1.107	382,421	+0.02(+1.46%)
Nov 10, 2003	1.083	1.091	1.058	1.091	146,645	+0.03(+2.69%)
Nov 07, 2003	1.033	1.091	1.030	1.063	147,725	+0.02(+2.05%)
Nov 06, 2003	1.100	1.100	1.008	1.041	804,294	-0.06(-5.63%)
Nov 05, 2003	1.134	1.134	1.100	1.104	194,800	-0.03(-3.02%)
Nov 04, 2003	1.095	1.165	1.085	1.138	166,762	+0.03(+2.30%)

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.