Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.807	1.864	1.807	1.855	95,313	+0.05(+2.77%)
Jul 29, 2004	1.832	1.832	1.762	1.805	192,745	-0.02(-1.24%)
Jul 28, 2004	1.814	1.829	1.797	1.828	129,909	+0.01(+0.52%)
Jul 27, 2004	1.814	1.830	1.795	1.819	823,228	+0.00(+0.10%)
Jul 26, 2004	1.786	1.826	1.770	1.817	333,245	+0.02(+0.94%)
Jul 23, 2004	1.800	1.836	1.780	1.800	211,102	-0.01(-0.47%)
Jul 22, 2004	1.816	1.823	1.800	1.808	216,750	+0.00(+0.00%)
Jul 21, 2004	1.784	1.844	1.775	1.808	381,961	+0.01(+0.79%)
Jul 20, 2004	1.758	1.794	1.753	1.794	446,209	+0.02(+1.33%)
Jul 19, 2004	1.742	1.770	1.742	1.770	140,499	+0.02(+0.97%)
Jul 16, 2004	1.730	1.756	1.730	1.753	105,904	+0.01(+0.65%)
Jul 15, 2004	1.732	1.747	1.706	1.742	158,150	+0.01(+0.76%)
Jul 14, 2004	1.706	1.732	1.700	1.729	110,140	+0.01(+0.61%)
Jul 13, 2004	1.731	1.736	1.714	1.719	95,313	-0.01(-0.49%)
Jul 12, 2004	1.712	1.727	1.698	1.727	124,260	+0.03(+1.61%)
Jul 09, 2004	1.689	1.711	1.687	1.700	196,981	+0.02(+1.18%)
Jul 08, 2004	1.694	1.706	1.680	1.680	161,680	-0.01(-0.84%)
Jul 07, 2004	1.708	1.717	1.690	1.694	213,220	-0.02(-1.37%)
Jul 06, 2004	1.752	1.764	1.676	1.718	242,167	-0.04(-2.31%)
Jul 02, 2004	1.755	1.770	1.700	1.758	181,449	+0.01(+0.43%)
Jul 01, 2004	1.773	1.790	1.712	1.751	287,353	-0.01(-0.59%)
Jun 30, 2004	1.774	1.777	1.711	1.761	444,797	-0.00(-0.27%)
Jun 29, 2004	1.780	1.817	1.762	1.766	405,966	-0.01(-0.58%)
Jun 28, 2004	1.799	1.799	1.703	1.776	768,864	-0.04(-2.29%)
Jun 25, 2004	1.808	1.870	1.724	1.818	4,414,088	-0.01(-0.41%)
Jun 24, 2004	1.870	1.870	1.809	1.825	189,215	-0.03(-1.68%)
Jun 23, 2004	1.865	1.866	1.847	1.856	188,509	-0.01(-0.46%)
Jun 22, 2004	1.849	1.873	1.847	1.865	114,376	+0.00(+0.25%)
Jun 21, 2004	1.874	1.874	1.860	1.860	61,424	-0.01(-0.61%)
Jun 18, 2004	1.822	1.875	1.797	1.871	256,288	+0.05(+2.69%)
Jun 17, 2004	1.852	1.855	1.794	1.822	145,441	-0.03(-1.53%)
Jun 16, 2004	1.794	1.851	1.794	1.851	193,451	+0.06(+3.16%)
Jun 15, 2004	1.756	1.803	1.756	1.794	314,182	+0.03(+1.60%)
Jun 14, 2004	1.794	1.804	1.748	1.766	329,715	-0.03(-1.53%)
Jun 10, 2004	1.744	1.814	1.733	1.793	431,383	+0.05(+2.93%)
Jun 09, 2004	1.704	1.742	1.700	1.742	117,906	+0.02(+1.37%)
Jun 08, 2004	1.690	1.728	1.679	1.719	120,024	+0.03(+1.73%)
Jun 07, 2004	1.681	1.740	1.677	1.689	441,267	+0.01(+0.62%)
Jun 04, 2004	1.685	1.700	1.671	1.679	194,863	-0.02(-1.17%)
Jun 03, 2004	1.700	1.700	1.689	1.699	229,459	-0.00(-0.17%)
Jun 02, 2004	1.641	1.712	1.638	1.702	146,853	+0.06(+3.86%)
Jun 01, 2004	1.640	1.753	1.620	1.638	294,413	+0.02(+1.05%)
May 28, 2004	1.628	1.639	1.595	1.621	162,386	-0.00(-0.12%)
May 27, 2004	1.686	1.696	1.623	1.623	317,712	-0.07(-4.13%)
May 26, 2004	1.653	1.726	1.651	1.693	220,280	+0.05(+3.05%)
May 25, 2004	1.559	1.694	1.559	1.643	173,682	+0.09(+5.52%)
May 24, 2004	1.630	1.638	1.550	1.557	239,343	-0.09(-5.23%)
May 21, 2004	1.605	1.662	1.605	1.643	206,866	+0.03(+2.05%)
May 20, 2004	1.607	1.631	1.605	1.610	131,321	+0.00(+0.00%)
May 19, 2004	1.630	1.634	1.558	1.610	465,272	-0.02(-1.33%)
May 18, 2004	1.623	1.636	1.613	1.632	547,877	+0.01(+0.41%)
May 17, 2004	1.613	1.634	1.590	1.625	194,863	+0.00(+0.00%)
May 14, 2004	1.622	1.661	1.589	1.625	449,739	+0.00(+0.23%)
May 13, 2004	1.638	1.676	1.599	1.621	812,638	-0.03(-1.94%)
May 12, 2004	1.651	1.687	1.612	1.653	280,999	-0.00(-0.06%)
May 11, 2004	1.636	1.700	1.620	1.654	285,941	+0.01(+0.63%)
May 10, 2004	1.638	1.657	1.610	1.644	574,706	+0.01(+0.35%)
May 07, 2004	1.689	1.689	1.620	1.638	437,737	-0.05(-2.91%)
May 06, 2004	1.682	1.704	1.668	1.687	208,984	+0.02(+1.19%)
May 05, 2004	1.640	1.695	1.592	1.668	329,009	+0.02(+1.38%)
May 04, 2004	1.668	1.699	1.621	1.645	197,687	-0.03(-2.02%)

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.