Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3.704	3.736	3.419	3.464	513,325	-0.24(-6.54%)
Apr 29, 2008	3.736	3.806	3.534	3.706	367,943	-0.02(-0.63%)
Apr 28, 2008	3.600	3.797	3.540	3.729	414,461	+0.12(+3.30%)
Apr 25, 2008	3.644	3.694	3.538	3.610	268,585	-0.00(-0.12%)
Apr 24, 2008	3.496	3.666	3.417	3.615	438,456	+0.11(+3.28%)
Apr 23, 2008	3.409	3.525	3.392	3.500	520,257	+0.13(+3.72%)
Apr 22, 2008	3.453	3.453	3.264	3.375	664,787	-0.02(-0.63%)
Apr 21, 2008	3.311	3.421	3.290	3.396	276,001	-0.02(-0.50%)
Apr 18, 2008	3.406	3.428	3.349	3.413	257,427	+0.08(+2.49%)
Apr 17, 2008	3.385	3.385	3.283	3.330	430,785	-0.07(-2.18%)
Apr 16, 2008	3.394	3.462	3.366	3.404	566,614	+0.05(+1.52%)
Apr 15, 2008	3.268	3.360	3.245	3.353	248,740	+0.10(+3.07%)
Apr 14, 2008	3.198	3.336	3.198	3.253	355,981	+0.05(+1.53%)
Apr 11, 2008	3.258	3.368	3.196	3.205	309,107	-0.11(-3.46%)
Apr 10, 2008	3.294	3.381	3.270	3.319	215,517	+0.01(+0.39%)
Apr 09, 2008	3.345	3.400	3.285	3.307	433,402	-0.02(-0.70%)
Apr 08, 2008	3.321	3.377	3.245	3.330	415,181	-0.03(-0.89%)
Apr 07, 2008	3.383	3.389	3.251	3.360	613,738	-0.01(-0.19%)
Apr 04, 2008	3.406	3.406	3.319	3.366	458,973	-0.03(-0.88%)
Apr 03, 2008	3.368	3.472	3.341	3.396	275,300	+0.00(+0.13%)
Apr 02, 2008	3.326	3.438	3.296	3.392	657,531	+0.07(+2.05%)
Apr 01, 2008	3.334	3.338	3.256	3.324	571,278	+0.03(+0.77%)
Mar 31, 2008	3.434	3.434	3.273	3.298	834,324	-0.12(-3.48%)
Mar 28, 2008	3.457	3.511	3.415	3.417	226,835	-0.03(-0.80%)
Mar 27, 2008	3.559	3.559	3.417	3.445	433,707	-0.14(-3.91%)
Mar 26, 2008	3.576	3.587	3.468	3.585	343,492	-0.03(-0.76%)
Mar 25, 2008	3.729	3.791	3.564	3.613	658,034	-0.13(-3.46%)
Mar 24, 2008	3.651	3.793	3.634	3.742	830,079	+0.13(+3.59%)
Mar 21, 2008	3.540	3.710	3.498	3.613	1,977,417	+0.00(+0.00%)
Mar 20, 2008	3.540	3.710	3.498	3.613	1,977,417	+0.12(+3.34%)
Mar 19, 2008	3.572	3.602	3.455	3.496	599,480	-0.06(-1.61%)
Mar 18, 2008	3.440	3.570	3.315	3.553	1,032,571	+0.16(+4.76%)
Mar 17, 2008	3.347	3.453	3.347	3.392	513,288	+0.00(+0.00%)
Mar 14, 2008	3.330	3.443	3.243	3.392	607,870	+0.10(+2.97%)
Mar 13, 2008	3.277	3.423	3.262	3.294	871,241	-0.03(-0.83%)
Mar 12, 2008	3.381	3.462	3.264	3.321	639,969	-0.05(-1.45%)
Mar 11, 2008	3.211	3.375	3.143	3.370	548,718	+0.26(+8.48%)
Mar 10, 2008	3.164	3.226	3.100	3.107	352,320	-0.05(-1.62%)
Mar 07, 2008	3.060	3.321	3.060	3.158	540,949	+0.06(+1.85%)
Mar 06, 2008	3.179	3.264	3.098	3.100	510,817	-0.08(-2.67%)
Mar 05, 2008	3.081	3.200	3.081	3.185	380,400	+0.12(+3.88%)
Mar 04, 2008	3.020	3.109	2.975	3.066	476,352	+0.02(+0.63%)
Mar 03, 2008	3.130	3.190	3.009	3.047	572,191	-0.03(-1.04%)
Feb 29, 2008	3.192	3.192	3.073	3.079	517,269	-0.16(-4.98%)
Feb 28, 2008	3.349	3.349	3.139	3.241	478,912	-0.11(-3.24%)
Feb 27, 2008	3.258	3.398	3.258	3.349	566,779	+0.07(+2.01%)
Feb 26, 2008	3.175	3.398	3.175	3.283	666,175	+0.09(+2.93%)
Feb 25, 2008	3.062	3.232	3.062	3.190	535,974	+0.13(+4.38%)
Feb 22, 2008	3.154	3.185	2.977	3.056	596,411	-0.09(-2.77%)
Feb 21, 2008	3.194	3.247	3.126	3.143	497,603	-0.02(-0.67%)
Feb 20, 2008	3.173	3.200	3.081	3.164	868,757	-0.03(-0.87%)
Feb 19, 2008	3.226	3.334	3.143	3.192	1,010,336	+0.01(+0.47%)
Feb 18, 2008	3.285	3.298	3.164	3.177	581,414	+0.00(+0.00%)
Feb 15, 2008	3.285	3.298	3.164	3.177	581,414	-0.14(-4.23%)
Feb 14, 2008	3.417	3.474	3.315	3.317	827,566	-0.08(-2.50%)
Feb 13, 2008	3.432	3.502	3.351	3.402	545,711	+0.01(+0.31%)
Feb 12, 2008	3.419	3.547	3.381	3.392	690,039	-0.01(-0.37%)
Feb 11, 2008	3.413	3.472	3.345	3.404	757,515	-0.01(-0.37%)
Feb 08, 2008	3.451	3.551	3.402	3.417	260,331	-0.05(-1.41%)
Feb 07, 2008	3.372	3.521	3.338	3.466	496,817	+0.08(+2.39%)
Feb 06, 2008	3.379	3.489	3.349	3.385	835,825	+0.01(+0.25%)
Feb 05, 2008	3.409	3.440	3.258	3.377	769,638	-0.11(-3.11%)
Feb 04, 2008	3.506	3.579	3.351	3.485	826,211	-0.02(-0.61%)

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.