Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.369	8.389	8.048	8.139	480,029	-0.20(-2.43%)
May 29, 2014	8.345	8.446	8.260	8.342	532,424	+0.02(+0.24%)
May 28, 2014	8.176	8.362	8.130	8.321	663,194	+0.14(+1.65%)
May 27, 2014	7.994	8.247	7.950	8.186	206,134	+0.27(+3.37%)
May 23, 2014	7.801	7.919	7.919	7.919	176,408	+0.09(+1.21%)
May 22, 2014	7.646	7.828	7.629	7.825	161,277	+0.20(+2.57%)
May 21, 2014	7.585	7.747	7.524	7.629	304,813	+0.06(+0.85%)
May 20, 2014	7.544	7.571	7.379	7.565	380,456	+0.03(+0.40%)
May 19, 2014	7.490	7.605	7.426	7.534	606,066	-0.01(-0.18%)
May 16, 2014	7.541	7.568	7.450	7.548	301,104	-0.00(-0.04%)
May 15, 2014	7.690	7.758	7.494	7.551	262,691	-0.20(-2.61%)
May 14, 2014	7.747	7.885	7.602	7.754	329,525	-0.03(-0.43%)
May 13, 2014	7.889	7.977	7.744	7.787	226,779	-0.10(-1.33%)
May 12, 2014	7.666	7.983	7.541	7.892	262,555	+0.25(+3.27%)
May 09, 2014	7.544	7.679	7.085	7.642	153,865	+0.05(+0.62%)
May 08, 2014	7.858	7.912	7.490	7.595	236,023	-0.25(-3.15%)
May 07, 2014	7.581	7.858	7.477	7.842	341,894	+0.29(+3.89%)
May 06, 2014	7.686	7.727	7.544	7.548	181,105	-0.19(-2.40%)
May 05, 2014	7.771	7.906	7.605	7.733	173,560	-0.11(-1.42%)
May 02, 2014	7.906	7.906	7.754	7.845	536,281	-0.02(-0.26%)
May 01, 2014	7.896	7.896	7.625	7.865	639,575	-0.06(-0.77%)
Apr 30, 2014	7.950	7.997	7.821	7.926	467,464	-0.05(-0.64%)
Apr 29, 2014	7.821	8.004	7.554	7.977	439,982	+0.16(+1.99%)
Apr 28, 2014	7.980	8.058	7.730	7.821	256,162	-0.10(-1.32%)
Apr 25, 2014	8.108	8.257	7.885	7.926	419,706	-0.21(-2.53%)
Apr 24, 2014	8.179	8.247	8.031	8.132	202,754	+0.02(+0.21%)
Apr 23, 2014	8.284	8.392	8.108	8.115	359,452	-0.17(-2.00%)
Apr 22, 2014	8.260	8.494	8.173	8.281	1,097,636	+0.01(+0.08%)
Apr 21, 2014	7.953	8.686	7.825	8.274	1,281,947	+0.43(+5.42%)
Apr 17, 2014	7.453	7.848	7.848	7.848	787,029	+0.35(+4.69%)
Apr 16, 2014	7.088	7.581	6.906	7.497	479,910	+0.51(+7.35%)
Apr 15, 2014	6.916	7.041	6.764	6.983	197,340	+0.07(+1.08%)
Apr 14, 2014	6.994	7.110	6.781	6.909	335,309	+0.00(+0.05%)
Apr 11, 2014	6.882	7.024	6.882	6.906	215,055	-0.05(-0.68%)
Apr 10, 2014	7.210	7.223	6.906	6.953	257,559	-0.29(-3.97%)
Apr 09, 2014	7.250	7.254	7.108	7.240	161,603	+0.03(+0.47%)
Apr 08, 2014	7.064	7.237	7.007	7.206	339,950	+0.13(+1.81%)
Apr 07, 2014	7.108	7.142	6.994	7.078	202,677	-0.08(-1.13%)
Apr 04, 2014	7.325	7.367	7.159	7.159	458,913	-0.10(-1.40%)
Apr 03, 2014	7.338	7.338	7.257	7.260	211,024	-0.06(-0.83%)
Apr 02, 2014	7.342	7.385	7.264	7.321	162,858	+0.01(+0.18%)
Apr 01, 2014	7.321	7.355	7.217	7.308	250,044	+0.04(+0.51%)
Mar 31, 2014	6.909	7.325	6.872	7.271	442,148	+0.42(+6.17%)
Mar 28, 2014	6.896	6.953	6.747	6.848	480,789	-0.03(-0.39%)
Mar 27, 2014	6.899	6.970	6.821	6.875	152,975	+0.00(+0.00%)
Mar 26, 2014	7.365	7.365	6.872	6.875	331,751	-0.42(-5.79%)
Mar 25, 2014	7.342	7.416	7.237	7.298	313,012	-0.02(-0.32%)
Mar 24, 2014	7.338	7.365	7.186	7.321	374,512	+0.02(+0.23%)
Mar 21, 2014	7.037	7.355	7.034	7.304	496,181	+0.28(+4.04%)
Mar 20, 2014	6.909	7.027	6.892	7.021	211,290	+0.11(+1.61%)
Mar 19, 2014	6.926	6.977	6.842	6.909	312,432	-0.00(-0.02%)
Mar 18, 2014	6.928	6.978	6.864	6.911	259,252	+0.00(+0.00%)
Mar 17, 2014	6.887	6.941	6.816	6.911	239,938	+0.06(+0.89%)
Mar 14, 2014	6.799	6.924	6.762	6.850	97,599	+0.01(+0.10%)
Mar 13, 2014	7.019	7.019	6.803	6.843	113,392	-0.13(-1.84%)
Mar 12, 2014	6.887	7.036	6.386	6.972	208,072	+0.02(+0.34%)
Mar 11, 2014	7.106	7.157	6.850	6.948	372,172	-0.16(-2.23%)
Mar 10, 2014	7.069	7.171	6.978	7.106	202,477	+0.02(+0.24%)
Mar 07, 2014	6.978	7.103	6.833	7.090	354,922	+0.17(+2.39%)
Mar 06, 2014	6.847	6.951	6.748	6.924	186,931	+0.12(+1.74%)
Mar 05, 2014	6.735	6.816	6.708	6.806	166,316	+0.04(+0.65%)
Mar 04, 2014	6.624	6.870	6.594	6.762	386,406	+0.24(+3.62%)

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.