Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.12	13.15	12.95	13.04	865,352	-0.06(-0.44%)
May 30, 2018	12.78	13.24	12.78	13.10	511,137	+0.40(+3.15%)
May 29, 2018	12.58	12.75	12.50	12.70	613,031	+0.03(+0.23%)
May 25, 2018		12.67	12.67	12.67	0	+0.03(+0.23%)
May 24, 2018	12.52	12.70	12.47	12.64	424,686	+0.09(+0.68%)
May 23, 2018	12.44	12.55	12.17	12.55	637,142	+0.09(+0.69%)
May 22, 2018	12.70	12.81	12.38	12.47	774,997	-0.17(-1.36%)
May 21, 2018	12.32	12.72	11.04	12.64	538,115	+0.40(+3.27%)
May 18, 2018	12.12	12.30	12.07	12.24	298,157	+0.17(+1.42%)
May 17, 2018	11.81	12.12	11.81	12.07	409,809	+0.29(+2.43%)
May 16, 2018	11.78	11.94	11.67	11.78	864,817	+0.03(+0.24%)
May 15, 2018	11.81	11.87	11.44	11.75	294,842	-0.09(-0.72%)
May 14, 2018	11.95	12.06	11.82	11.84	289,251	-0.09(-0.72%)
May 11, 2018	11.81	12.07	11.78	11.92	243,552	+0.14(+1.21%)
May 10, 2018	11.72	11.87	11.67	11.78	230,635	+0.06(+0.49%)
May 09, 2018	11.69	11.75	11.55	11.72	615,693	+0.09(+0.74%)
May 08, 2018	11.29	11.69	11.29	11.64	304,921	+0.31(+2.78%)
May 07, 2018	11.41	11.41	11.29	11.32	677,747	-0.06(-0.50%)
May 04, 2018	11.21	11.47	11.09	11.38	770,875	+0.17(+1.53%)
May 03, 2018	11.27	11.41	11.12	11.21	906,775	-0.06(-0.51%)
May 02, 2018	11.15	11.29	11.12	11.27	879,582	+0.06(+0.51%)
May 01, 2018	11.15	11.24	11.04	11.21	579,066	+0.06(+0.51%)
Apr 30, 2018	11.24	11.31	11.07	11.15	891,248	-0.06(-0.51%)
Apr 27, 2018	11.52	11.52	11.09	11.21	882,093	-0.34(-2.97%)
Apr 26, 2018	12.01	12.04	11.48	11.55	683,993	-0.37(-3.12%)
Apr 25, 2018	11.67	11.98	11.41	11.92	2,565,300	+0.23(+1.96%)
Apr 24, 2018	11.92	12.07	11.35	11.69	1,248,817	-0.20(-1.68%)
Apr 23, 2018	12.15	12.30	11.84	11.89	780,125	-0.29(-2.35%)
Apr 20, 2018	11.87	12.78	11.72	12.18	940,659	-1.17(-8.78%)
Apr 19, 2018	13.61	13.71	13.32	13.35	695,583	-0.29(-2.10%)
Apr 18, 2018	13.67	13.72	13.47	13.64	304,480	+0.03(+0.21%)
Apr 17, 2018	13.55	13.64	13.30	13.61	297,200	+0.17(+1.28%)
Apr 16, 2018	13.12	13.52	13.12	13.44	805,923	+0.37(+2.84%)
Apr 13, 2018	12.98	13.07	12.82	13.07	757,098	+0.11(+0.88%)
Apr 12, 2018	12.84	13.10	12.75	12.95	465,802	+0.17(+1.34%)
Apr 11, 2018	12.81	12.84	12.18	12.78	380,463	+0.03(+0.22%)
Apr 10, 2018	12.72	12.78	12.50	12.75	527,773	+0.23(+1.83%)
Apr 09, 2018	12.81	12.84	12.47	12.52	613,920	-0.14(-1.13%)
Apr 06, 2018	12.90	12.98	12.58	12.67	726,269	-0.43(-3.28%)
Apr 05, 2018	13.32	13.32	12.95	13.10	776,770	-0.14(-1.08%)
Apr 04, 2018	12.95	13.27	12.75	13.24	411,475	+0.17(+1.31%)
Apr 03, 2018	12.90	13.21	12.90	13.07	459,540	+0.20(+1.56%)
Apr 02, 2018	13.04	13.22	12.75	12.87	333,693	-0.17(-1.32%)
Mar 29, 2018		13.04	13.04	13.04	0	+0.14(+1.11%)
Mar 28, 2018	12.78	13.04	12.55	12.90	456,298	+0.17(+1.35%)
Mar 27, 2018	13.38	13.38	12.68	12.72	622,357	-0.57(-4.30%)
Mar 26, 2018	13.35	13.90	13.12	13.30	285,245	+0.11(+0.87%)
Mar 23, 2018	13.67	13.71	13.18	13.18	837,232	-0.40(-2.95%)
Mar 22, 2018	13.95	13.98	13.55	13.58	774,463	-0.49(-3.46%)
Mar 21, 2018	13.55	14.15	13.55	14.07	605,299	+0.51(+3.80%)
Mar 20, 2018	13.44	13.61	13.41	13.55	576,523	+0.09(+0.64%)
Mar 19, 2018	13.55	13.64	13.30	13.47	276,374	-0.11(-0.84%)
Mar 16, 2018	13.58	13.67	13.41	13.58	849,655	+0.07(+0.53%)
Mar 15, 2018	13.28	13.54	13.11	13.51	907,234	+0.31(+2.38%)
Mar 14, 2018	13.08	13.20	12.95	13.20	919,588	+0.11(+0.87%)
Mar 13, 2018	13.20	13.34	13.05	13.08	320,187	+0.00(+0.00%)
Mar 12, 2018	13.05	13.14	12.94	13.08	380,763	+0.00(+0.00%)
Mar 09, 2018	12.65	13.08	12.63	13.08	457,721	+0.49(+3.86%)
Mar 08, 2018	12.48	12.65	12.45	12.60	272,070	+0.11(+0.91%)
Mar 07, 2018	12.34	12.51	12.20	12.48	486,161	+0.06(+0.46%)
Mar 06, 2018	12.48	12.51	12.28	12.43	370,902	+0.00(+0.00%)
Mar 05, 2018	12.40	12.47	12.14	12.43	484,538	-0.03(-0.23%)
Mar 02, 2018	12.25	12.51	12.15	12.45	348,318	+0.11(+0.93%)

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.