Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.48	16.83	16.48	16.78	268,134	+0.16(+0.94%)
Feb 25, 2022	16.23	16.78	16.59	16.62	307,073	+0.35(+2.15%)
Feb 24, 2022	16.35	16.55	15.96	16.27	448,967	-0.26(-1.59%)
Feb 23, 2022	16.42	16.59	16.34	16.54	482,080	+0.15(+0.89%)
Feb 22, 2022	16.30	16.50	16.15	16.39	404,285	+0.15(+0.90%)
Feb 18, 2022				16.25	0	+0.10(+0.60%)
Feb 17, 2022	16.11	16.22	15.95	16.15	184,750	-0.07(-0.42%)
Feb 16, 2022	16.25	16.34	15.92	16.22	179,509	+0.00(+0.00%)
Feb 15, 2022	16.41	16.57	16.15	16.22	148,638	-0.05(-0.30%)
Feb 14, 2022	16.22	16.37	16.02	16.26	283,107	+0.09(+0.54%)
Feb 11, 2022	16.16	16.29	16.01	16.18	244,776	+0.02(+0.12%)
Feb 10, 2022	16.25	16.48	16.01	16.16	421,187	-0.22(-1.37%)
Feb 09, 2022	16.25	16.59	16.15	16.38	289,345	+0.18(+1.08%)
Feb 08, 2022	16.06	16.36	16.04	16.21	242,500	+0.13(+0.79%)
Feb 07, 2022	16.19	16.21	15.91	16.08	477,300	-0.12(-0.72%)
Feb 04, 2022	16.85	16.96	16.18	16.20	376,735	-0.78(-4.58%)
Feb 03, 2022	17.10		16.95	16.97	329,078	-0.17(-0.96%)
Feb 02, 2022	16.49	17.32	16.49	17.14	901,147	+0.64(+3.89%)
Feb 01, 2022	16.33	16.68	16.17	16.50	330,188	+0.26(+1.62%)
Jan 31, 2022	16.19			16.24	695,786	-0.01(-0.06%)
Jan 28, 2022	16.37	16.37	15.79	16.25	276,560	+0.04(+0.24%)
Jan 27, 2022	16.42	16.94	16.15	16.21	385,738	-0.25(-1.54%)
Jan 26, 2022	17.01	18.13	16.36	16.46	905,617	+0.72(+4.57%)
Jan 25, 2022	15.90	16.05	15.51	15.74	599,098	-0.34(-2.12%)
Jan 24, 2022	15.57	16.11	15.39	16.08	294,240	+0.44(+2.80%)
Jan 21, 2022	15.85	16.07	15.54	15.64	299,816	-0.12(-0.74%)
Jan 20, 2022	16.13	16.21	15.74	15.76	231,580	-0.26(-1.64%)
Jan 19, 2022	16.20	16.24	15.88	16.02	235,556	-0.20(-1.26%)
Jan 18, 2022	16.02	16.30	15.87	16.23	270,280	+0.15(+0.91%)
Jan 14, 2022				16.08	0	-0.05(-0.30%)
Jan 13, 2022	16.07	16.29	16.01	16.13	150,611	+0.12(+0.73%)
Jan 12, 2022	16.30	16.33	15.98	16.01	199,658	-0.18(-1.14%)
Jan 11, 2022	16.16	16.23	15.78	16.20	436,421	+0.13(+0.79%)
Jan 10, 2022	16.32	16.46	16.00	16.07	394,178	-0.21(-1.31%)
Jan 07, 2022	16.37	16.56	16.10	16.28	194,043	-0.12(-0.71%)
Jan 06, 2022	16.82	16.97	16.32	16.40	471,901	-0.38(-2.26%)
Jan 05, 2022	17.37	17.43	16.64	16.78	508,016	-0.53(-3.03%)
Jan 04, 2022	16.63	17.40	16.63	17.31	326,217	+0.56(+3.37%)
Jan 03, 2022	16.78	16.97	16.60	16.74	209,436	+0.05(+0.29%)
Dec 31, 2021	16.61	16.81	16.61	16.69	125,353	+0.05(+0.29%)
Dec 30, 2021	16.75	16.79	16.62	16.64	157,374	-0.04(-0.23%)
Dec 29, 2021	16.55	16.71	16.35	16.68	133,313	+0.18(+1.12%)
Dec 28, 2021	16.48	16.60	16.45	16.50	97,554	+0.00(+0.00%)
Dec 27, 2021	16.16	16.50	16.09	16.50	111,852	+0.33(+2.05%)
Dec 23, 2021	16.04	16.35	15.73	16.17	483,698	+0.18(+1.16%)
Dec 22, 2021	15.95	16.06	15.85	15.98	320,416	+0.06(+0.37%)
Dec 21, 2021	15.95	15.98	15.75	15.92	144,767	+0.10(+0.61%)
Dec 20, 2021	15.80	15.86	15.27	15.83	476,743	-0.14(-0.85%)
Dec 17, 2021	16.08	16.25	15.42	15.96	3,111,955	-0.07(-0.42%)
Dec 16, 2021	16.56	16.56	15.97	16.03	234,826	-0.44(-2.66%)
Dec 15, 2021	16.13	16.62	16.13	16.47	456,354	+0.42(+2.61%)
Dec 14, 2021	16.18	16.38	15.95	16.05	370,688	-0.01(-0.06%)
Dec 13, 2021	16.08	16.14	15.66	16.06	471,287	-0.05(-0.30%)
Dec 10, 2021	16.21	16.39	16.00	16.11	363,916	+0.06(+0.36%)
Dec 09, 2021	15.99	16.29	15.95	16.05	223,893	+0.08(+0.49%)
Dec 08, 2021	16.11	16.26	15.89	15.97	335,964	-0.06(-0.36%)
Dec 07, 2021	16.34	16.44	15.98	16.03	393,431	-0.20(-1.26%)
Dec 06, 2021	16.40	16.55	16.14	16.23	673,363	-0.04(-0.24%)
Dec 03, 2021	15.99	16.36	15.90	16.27	241,710	+0.40(+2.51%)
Dec 02, 2021	15.89	15.98	15.55	15.88	296,447	+0.29(+1.87%)

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.