Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.072	2.125	2.041	2.073	89,646	-0.06(-2.96%)
Nov 29, 2004	2.136	2.137	2.066	2.136	164,468	+0.00(+0.09%)
Nov 26, 2004	2.168	2.170	2.115	2.134	55,058	-0.03(-1.48%)
Nov 24, 2004	2.172	2.172	2.155	2.167	64,940	-0.01(-0.26%)
Nov 23, 2004	2.085	2.172	2.085	2.172	335,996	+0.05(+2.27%)
Nov 22, 2004	2.066	2.154	2.054	2.124	201,880	+0.05(+2.46%)
Nov 19, 2004	2.173	2.208	2.057	2.073	333,878	-0.12(-5.67%)
Nov 18, 2004	2.216	2.231	2.183	2.198	263,291	+0.01(+0.56%)
Nov 17, 2004	2.253	2.253	2.176	2.185	429,877	+0.00(+0.00%)
Nov 16, 2004	2.197	2.202	2.140	2.185	1,027,046	-0.02(-0.94%)
Nov 15, 2004	2.195	2.255	2.135	2.206	1,502,100	+0.06(+2.68%)
Nov 12, 2004	2.090	2.186	2.062	2.149	523,052	+0.06(+2.99%)
Nov 11, 2004	2.054	2.094	1.991	2.086	1,091,987	+0.06(+2.89%)
Nov 10, 2004	1.827	2.064	1.827	2.028	978,341	+0.14(+7.40%)
Nov 09, 2004	1.719	1.906	1.718	1.888	1,137,869	+0.16(+9.18%)
Nov 08, 2004	1.743	1.760	1.716	1.729	175,056	-0.03(-1.82%)
Nov 05, 2004	1.767	1.794	1.743	1.761	226,585	-0.00(-0.16%)
Nov 04, 2004	1.794	1.794	1.758	1.764	135,527	-0.03(-1.68%)
Nov 03, 2004	1.782	1.799	1.754	1.794	382,583	+0.03(+1.99%)
Nov 02, 2004	1.762	1.789	1.740	1.760	110,822	+0.01(+0.70%)
Nov 01, 2004	1.729	1.775	1.711	1.747	216,703	+0.02(+1.04%)
Oct 29, 2004	1.726	1.745	1.708	1.729	244,938	-0.01(-0.70%)
Oct 28, 2004	1.737	1.760	1.723	1.742	350,819	-0.01(-0.32%)
Oct 27, 2004	1.755	1.756	1.699	1.747	784,932	+0.00(+0.11%)
Oct 26, 2004	1.793	1.793	1.706	1.745	823,049	-0.05(-2.53%)
Oct 25, 2004	1.716	1.791	1.700	1.791	118,586	+0.06(+3.55%)
Oct 22, 2004	1.742	1.756	1.712	1.729	119,998	-0.02(-0.92%)
Oct 21, 2004	1.728	1.751	1.681	1.745	417,877	+0.01(+0.43%)
Oct 20, 2004	1.676	1.740	1.653	1.738	242,820	+0.07(+3.95%)
Oct 19, 2004	1.664	1.731	1.664	1.672	178,586	+0.00(+0.28%)
Oct 18, 2004	1.654	1.681	1.643	1.667	110,822	+0.01(+0.34%)
Oct 15, 2004	1.616	1.687	1.616	1.661	189,880	+0.03(+1.97%)
Oct 14, 2004	1.592	1.633	1.582	1.629	430,583	+0.05(+2.86%)
Oct 13, 2004	1.633	1.633	1.568	1.584	314,114	-0.05(-2.95%)
Oct 12, 2004	1.622	1.638	1.607	1.632	225,879	-0.00(-0.12%)
Oct 11, 2004	1.624	1.658	1.622	1.634	107,998	-0.01(-0.40%)
Oct 08, 2004	1.644	1.644	1.619	1.641	218,821	+0.01(+0.52%)
Oct 07, 2004	1.687	1.687	1.617	1.632	513,876	-0.06(-3.57%)
Oct 06, 2004	1.700	1.700	1.658	1.692	107,998	-0.00(-0.11%)
Oct 05, 2004	1.775	1.798	1.674	1.694	454,582	-0.07(-3.81%)
Oct 04, 2004	1.742	1.768	1.708	1.761	121,410	+0.03(+1.75%)
Oct 01, 2004	1.651	1.776	1.651	1.731	290,820	+0.08(+4.92%)
Sep 30, 2004	1.674	1.683	1.638	1.650	190,586	-0.05(-2.89%)
Sep 29, 2004	1.638	1.705	1.628	1.699	133,410	+0.06(+3.57%)
Sep 28, 2004	1.702	1.702	1.608	1.641	399,524	-0.05(-3.07%)
Sep 27, 2004	1.695	1.714	1.663	1.692	1,017,164	-0.01(-0.66%)
Sep 24, 2004	1.704	1.723	1.692	1.704	62,116	+0.00(+0.17%)
Sep 23, 2004	1.705	1.718	1.701	1.701	110,116	-0.01(-0.72%)
Sep 22, 2004	1.718	1.718	1.699	1.713	106,587	-0.01(-0.71%)
Sep 21, 2004	1.680	1.736	1.680	1.726	229,409	+0.03(+1.84%)
Sep 20, 2004	1.760	1.784	1.686	1.694	133,410	-0.09(-4.83%)
Sep 17, 2004	1.736	1.780	1.671	1.780	389,642	+0.07(+3.91%)
Sep 16, 2004	1.713	1.713	1.701	1.713	53,646	+0.00(+0.00%)
Sep 15, 2004	1.693	1.714	1.685	1.713	243,526	+0.02(+1.23%)
Sep 14, 2004	1.698	1.714	1.641	1.692	320,466	-0.02(-0.95%)
Sep 13, 2004	1.692	1.713	1.670	1.709	122,116	+0.02(+1.40%)
Sep 10, 2004	1.685	1.700	1.675	1.685	292,782	+0.01(+0.73%)
Sep 09, 2004	1.616	1.694	1.613	1.673	193,409	+0.05(+2.91%)
Sep 08, 2004	1.623	1.672	1.598	1.625	151,057	-0.02(-1.09%)
Sep 07, 2004	1.602	1.682	1.602	1.643	177,174	+0.06(+3.63%)
Sep 03, 2004	1.668	1.686	1.584	1.586	153,174	-0.10(-5.94%)
Sep 02, 2004	1.597	1.686	1.584	1.686	219,526	+0.08(+5.25%)

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.