Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	1.647	1.694	1.583	1.602	342,348	-0.04(-2.36%)
Aug 31, 2004	1.604	1.651	1.587	1.641	304,231	+0.04(+2.30%)
Aug 30, 2004	1.596	1.604	1.596	1.604	271,055	+0.00(+0.12%)
Aug 27, 2004	1.622	1.636	1.585	1.602	157,409	+0.00(+0.06%)
Aug 26, 2004	1.624	1.654	1.588	1.601	252,702	-0.01(-0.64%)
Aug 25, 2004	1.610	1.637	1.587	1.611	400,230	+0.02(+1.01%)
Aug 24, 2004	1.639	1.652	1.592	1.595	548,464	-0.02(-1.23%)
Aug 23, 2004	1.628	1.650	1.580	1.615	409,364	-0.04(-2.17%)
Aug 20, 2004	1.582	1.653	1.562	1.651	273,900	+0.07(+4.48%)
Aug 19, 2004	1.686	1.686	1.561	1.580	405,171	-0.09(-5.43%)
Aug 18, 2004	1.625	1.694	1.587	1.671	373,407	+0.04(+2.43%)
Aug 17, 2004	1.657	1.662	1.604	1.631	554,111	-0.02(-1.20%)
Aug 16, 2004	1.705	1.705	1.618	1.651	547,758	-0.06(-3.53%)
Aug 13, 2004	1.725	1.725	1.651	1.711	252,702	-0.02(-1.20%)
Aug 12, 2004	1.858	1.875	1.721	1.732	110,116	-0.14(-7.33%)
Aug 11, 2004	1.839	1.875	1.811	1.869	173,645	+0.02(+1.12%)
Aug 10, 2004	1.753	1.863	1.753	1.848	154,586	+0.12(+6.94%)
Aug 09, 2004	1.842	1.842	1.704	1.728	338,269	-0.11(-5.86%)
Aug 06, 2004	1.842	1.866	1.828	1.836	182,115	-0.02(-1.22%)
Aug 05, 2004	1.894	1.894	1.847	1.859	132,704	-0.02(-1.16%)
Aug 04, 2004	1.907	1.907	1.839	1.880	923,283	-0.01(-0.45%)
Aug 03, 2004	1.876	1.913	1.862	1.889	520,935	+0.01(+0.70%)

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.