Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.14	15.20	14.59	14.61	333,715	-0.56(-3.71%)
Aug 30, 2021	15.06	15.19	14.91	15.17	198,902	+0.10(+0.68%)
Aug 27, 2021	14.68	15.10	14.68	15.07	287,819	+0.41(+2.81%)
Aug 26, 2021	14.71	14.79	14.54	14.66	160,978	-0.03(-0.19%)
Aug 25, 2021	14.68	14.74	14.52	14.69	181,096	-0.03(-0.19%)
Aug 24, 2021	14.93	14.93	14.62	14.71	192,849	-0.13(-0.88%)
Aug 23, 2021	14.87	15.01	14.75	14.84	188,120	+0.01(+0.06%)
Aug 20, 2021	14.36	14.90	14.36	14.84	378,037	+0.47(+3.26%)
Aug 19, 2021	14.27	14.46	14.23	14.37	246,806	+0.03(+0.20%)
Aug 18, 2021	14.36	14.69	14.26	14.34	346,741	+0.09(+0.66%)
Aug 17, 2021	14.22	14.26	14.07	14.24	202,544	-0.07(-0.46%)
Aug 16, 2021	14.12	14.34	13.95	14.31	382,460	+0.12(+0.86%)
Aug 13, 2021	14.35	14.35	14.18	14.19	184,881	-0.11(-0.79%)
Aug 12, 2021	14.48	14.53	14.28	14.30	214,749	-0.16(-1.10%)
Aug 11, 2021	14.12	14.46	14.12	14.46	190,573	+0.34(+2.39%)
Aug 10, 2021	13.97	14.17	13.87	14.12	188,283	+0.19(+1.34%)
Aug 09, 2021	13.91	14.06	13.86	13.94	338,637	-0.30(-2.11%)
Aug 06, 2021	14.28	14.39	14.18	14.24	213,725	+0.06(+0.40%)
Aug 05, 2021	14.25	14.38	14.04	14.18	194,978	-0.01(-0.07%)
Aug 04, 2021	14.76	14.76	14.19	14.19	272,823	-0.47(-3.20%)
Aug 03, 2021	14.54	14.72	14.46	14.66	357,802	+0.12(+0.84%)
Aug 02, 2021	14.84	14.99	14.49	14.54	275,046	-0.29(-1.96%)
Jul 30, 2021	14.64	14.87	14.58	14.83	391,890	+0.18(+1.22%)
Jul 29, 2021	14.53	14.74	14.42	14.65	211,167	+0.23(+1.63%)
Jul 28, 2021	14.42	14.48	14.19	14.41	229,063	+0.07(+0.46%)
Jul 27, 2021	14.24	14.46	14.12	14.35	275,888	+0.10(+0.72%)
Jul 26, 2021	14.34	14.42	14.22	14.24	204,416	-0.05(-0.33%)
Jul 23, 2021	14.24	14.31	14.12	14.29	219,760	+0.15(+1.06%)
Jul 22, 2021	14.48	14.48	14.08	14.14	478,234	-0.29(-2.01%)
Jul 21, 2021	14.49	14.61	14.27	14.43	511,920	+0.04(+0.26%)
Jul 20, 2021	14.36	14.59	14.31	14.39	450,006	+0.11(+0.79%)
Jul 19, 2021	14.65	14.77	14.12	14.28	456,605	-0.52(-3.54%)
Jul 16, 2021	15.29	15.50	14.31	14.81	1,055,588	-0.95(-6.01%)
Jul 15, 2021	15.60	15.79	15.54	15.75	292,990	+0.05(+0.30%)
Jul 14, 2021	15.55	15.75	15.52	15.71	232,541	+0.24(+1.58%)
Jul 13, 2021	15.28	15.56	15.28	15.46	252,477	+0.09(+0.61%)
Jul 12, 2021	15.46	15.51	15.25	15.37	235,267	-0.17(-1.09%)
Jul 09, 2021	15.40	15.62	15.38	15.54	201,477	+0.25(+1.66%)
Jul 08, 2021	15.22	15.42	14.90	15.29	267,277	-0.11(-0.73%)
Jul 07, 2021	15.22	15.44	15.22	15.40	612,754	+0.12(+0.80%)
Jul 06, 2021	15.49	15.49	15.02	15.28	346,164	-0.10(-0.67%)
Jul 02, 2021	15.70	15.74	15.33	15.38	628,849	-0.33(-2.09%)
Jul 01, 2021	15.44	15.73	15.41	15.71	283,054	+0.25(+1.64%)
Jun 30, 2021	15.33	15.54	15.33	15.45	219,498	+0.10(+0.67%)
Jun 29, 2021	15.39	15.51	15.29	15.35	175,486	-0.05(-0.30%)
Jun 28, 2021	15.53	15.56	15.29	15.40	248,475	-0.14(-0.90%)
Jun 25, 2021	15.47	15.67	15.44	15.54	1,634,935	+0.04(+0.24%)
Jun 24, 2021	15.49	15.55	15.26	15.50	242,507	+0.19(+1.22%)
Jun 23, 2021	15.68	15.77	15.26	15.31	345,921	-0.36(-2.27%)
Jun 22, 2021	15.53	15.73	15.39	15.67	241,567	+0.14(+0.90%)
Jun 21, 2021	15.36	15.66	15.33	15.53	387,691	+0.26(+1.72%)
Jun 18, 2021	15.51	15.59	15.21	15.27	666,700	-0.34(-2.16%)
Jun 17, 2021	15.85	15.85	15.52	15.60	437,122	-0.22(-1.36%)
Jun 16, 2021	15.92	15.92	15.77	15.82	308,754	-0.13(-0.82%)
Jun 15, 2021	15.89	16.07	15.84	15.95	255,666	+0.08(+0.53%)
Jun 14, 2021	15.89	15.96	15.76	15.87	267,047	+0.02(+0.12%)
Jun 11, 2021	15.72	15.90	15.69	15.85	295,286	+0.16(+1.01%)
Jun 10, 2021	15.96	16.07	15.54	15.69	301,519	-0.20(-1.24%)
Jun 09, 2021	16.04	16.04	15.85	15.88	263,245	-0.09(-0.59%)
Jun 08, 2021	15.99	16.06	15.86	15.98	299,829	-0.03(-0.18%)
Jun 07, 2021	15.88	16.03	15.74	16.01	492,011	+0.26(+1.66%)
Jun 04, 2021	15.93	15.93	15.41	15.74	436,358	-0.11(-0.71%)
Jun 03, 2021	15.74	15.90	15.63	15.86	341,959	+0.06(+0.36%)
Jun 02, 2021	16.02	16.13	15.67	15.80	517,376	-0.14(-0.88%)

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.