Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.30	13.59	13.13	13.30	594,944	+0.03(+0.22%)
Jan 30, 2018	12.90	13.30	12.84	13.27	637,454	+0.34(+2.66%)
Jan 29, 2018	13.10	13.21	12.70	12.93	539,525	-0.03(-0.22%)
Jan 26, 2018	16.31	16.97	12.90	12.95	2,412,584	+0.34(+2.73%)
Jan 25, 2018	12.47	12.64	12.24	12.61	655,934	+0.14(+1.15%)
Jan 24, 2018	12.52	12.58	12.38	12.47	232,784	-0.03(-0.23%)
Jan 23, 2018	12.52	12.60	12.41	12.50	176,580	-0.06(-0.46%)
Jan 22, 2018	12.64	12.70	12.50	12.55	263,261	-0.09(-0.68%)
Jan 19, 2018	12.50	12.75	12.50	12.64	273,349	+0.14(+1.15%)
Jan 18, 2018	12.55	12.64	12.24	12.50	307,565	-0.09(-0.68%)
Jan 17, 2018	12.50	12.58	12.32	12.58	299,405	+0.11(+0.92%)
Jan 16, 2018	12.67	12.77	12.30	12.47	442,565	-0.17(-1.36%)
Jan 12, 2018		12.64	12.64	12.64	0	-0.14(-1.12%)
Jan 11, 2018	12.47	12.75	12.47	12.78	497,254	+0.37(+3.00%)
Jan 10, 2018	12.24	12.47	12.18	12.41	375,250	+0.11(+0.93%)
Jan 09, 2018	12.21	12.40	12.15	12.30	739,594	+0.14(+1.18%)
Jan 08, 2018	11.78	12.18	11.64	12.15	573,394	+0.34(+2.91%)
Jan 05, 2018	11.84	11.98	11.61	11.81	377,515	+0.00(+0.00%)
Jan 04, 2018	11.89	12.10	11.72	11.81	326,692	-0.06(-0.48%)
Jan 03, 2018	11.84	11.98	11.79	11.87	513,537	-0.03(-0.24%)
Jan 02, 2018	11.78	11.95	11.69	11.89	679,494	+0.26(+2.22%)
Dec 29, 2017		11.64	11.64	11.64	0	+0.11(+0.99%)
Dec 28, 2017	11.64	11.64	11.46	11.52	404,253	-0.11(-0.98%)
Dec 27, 2017	11.61	11.75	11.55	11.64	183,607	+0.00(+0.00%)
Dec 26, 2017	11.69	11.78	11.61	11.64	177,494	-0.06(-0.49%)
Dec 22, 2017	11.64	11.74	11.58	11.69	134,647	+0.03(+0.25%)
Dec 21, 2017	11.75	11.75	11.52	11.67	219,286	-0.07(-0.61%)
Dec 20, 2017	11.88	11.89	11.72	11.74	228,273	-0.06(-0.49%)
Dec 19, 2017	11.77	11.84	11.59	11.79	369,454	+0.03(+0.24%)
Dec 18, 2017	11.79	12.05	11.71	11.77	327,868	+0.06(+0.49%)
Dec 15, 2017	11.51	11.88	11.51	11.71	905,464	+0.20(+1.74%)
Dec 14, 2017	11.74	11.74	11.39	11.51	346,597	-0.20(-1.71%)
Dec 13, 2017	11.48	11.88	11.48	11.71	447,126	+0.23(+1.99%)
Dec 12, 2017	11.51	11.56	11.45	11.48	308,702	-0.03(-0.25%)
Dec 11, 2017	11.48	11.68	11.48	11.51	405,927	+0.03(+0.25%)
Dec 08, 2017	11.56	11.65	11.39	11.48	695,579	+0.03(+0.25%)
Dec 07, 2017	11.34	11.51	11.34	11.45	404,694	+0.09(+0.76%)
Dec 06, 2017	11.42	11.48	11.31	11.36	301,849	-0.03(-0.25%)
Dec 05, 2017	11.65	11.65	11.36	11.39	252,334	-0.23(-1.97%)
Dec 04, 2017	11.62	11.71	11.59	11.62	358,717	+0.17(+1.50%)
Dec 01, 2017	11.56	11.59	11.22	11.45	443,577	-0.09(-0.74%)
Nov 30, 2017	11.54	11.65	11.45	11.54	494,787	+0.11(+1.00%)
Nov 29, 2017	11.34	11.54	11.25	11.42	921,662	+0.09(+0.76%)
Nov 28, 2017	11.08	11.34	10.99	11.34	244,929	+0.29(+2.59%)
Nov 27, 2017	10.94	11.11	10.91	11.05	544,105	+0.17(+1.58%)
Nov 24, 2017	11.08	11.11	10.85	10.88	157,197	-0.17(-1.55%)
Nov 22, 2017	11.08	11.16	10.94	11.05	199,576	-0.06(-0.51%)
Nov 21, 2017	10.94	11.16	10.88	11.11	330,758	+0.26(+2.37%)
Nov 20, 2017	10.82	10.94	10.71	10.85	290,105	+0.03(+0.26%)
Nov 17, 2017	10.73	10.85	10.65	10.82	270,448	+0.03(+0.27%)
Nov 16, 2017	10.73	10.88	10.73	10.79	497,725	+0.09(+0.80%)
Nov 15, 2017	10.82	11.05	10.62	10.71	345,264	-0.17(-1.58%)
Nov 14, 2017	10.76	10.94	10.66	10.88	475,411	+0.09(+0.80%)
Nov 13, 2017	10.68	10.85	10.56	10.79	549,226	+0.00(+0.00%)
Nov 10, 2017	10.73	10.91	10.62	10.79	632,692	+0.09(+0.80%)
Nov 09, 2017	10.68	10.73	10.53	10.71	349,748	+0.00(+0.00%)
Nov 08, 2017	10.62	10.82	10.53	10.71	304,200	-0.03(-0.27%)
Nov 07, 2017	10.88	10.94	10.53	10.73	504,096	-0.29(-2.60%)
Nov 06, 2017	10.99	11.14	10.88	11.02	315,141	+0.06(+0.52%)
Nov 03, 2017	11.25	11.31	10.91	10.96	404,816	-0.34(-3.04%)
Nov 02, 2017	11.16	11.36	11.08	11.31	353,929	+0.11(+1.02%)

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.