ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Marten Transport L (NQ: MRTN )

17.93 +0.05 (+0.28%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.728 4.817 4.526 4.722 1,308,380 -0.04(-0.76%)
Jan 30, 2006 4.783 4.815 4.745 4.758 797,520 -0.11(-2.35%)
Jan 27, 2006 4.760 4.883 4.686 4.873 878,112 +0.10(+2.14%)
Jan 26, 2006 4.628 4.781 4.418 4.771 669,474 +0.11(+2.32%)
Jan 25, 2006 4.622 4.679 4.433 4.662 670,204 +0.08(+1.81%)
Jan 24, 2006 4.392 4.586 4.297 4.579 293,300 +0.17(+3.76%)
Jan 23, 2006 4.446 4.509 4.339 4.414 307,267 -0.03(-0.72%)
Jan 20, 2006 4.488 4.514 4.392 4.446 236,957 -0.01(-0.29%)
Jan 19, 2006 4.261 4.467 4.214 4.458 379,614 +0.20(+4.64%)
Jan 18, 2006 4.280 4.365 4.188 4.261 470,620 -0.06(-1.47%)
Jan 17, 2006 4.373 4.412 4.254 4.324 266,359 -0.07(-1.60%)
Jan 13, 2006 4.399 4.446 4.373 4.395 200,957 -0.01(-0.24%)
Jan 12, 2006 4.388 4.482 4.365 4.405 337,878 +0.00(+0.05%)
Jan 11, 2006 4.437 4.446 4.334 4.403 529,890 -0.04(-1.00%)
Jan 10, 2006 4.273 4.492 4.235 4.448 553,513 +0.20(+4.60%)
Jan 09, 2006 3.948 4.339 3.880 4.252 1,133,285 +0.12(+2.93%)
Jan 06, 2006 4.016 4.148 4.016 4.131 501,410 +0.10(+2.42%)
Jan 05, 2006 4.101 4.101 3.991 4.033 444,785 -0.07(-1.66%)
Jan 04, 2006 4.091 4.186 4.080 4.101 688,481 +0.01(+0.31%)
Jan 03, 2006 3.972 4.116 3.910 4.089 833,350 +0.22(+5.60%)
Dec 30, 2005 3.906 3.908 3.825 3.872 323,972 -0.04(-1.09%)
Dec 29, 2005 3.906 3.940 3.857 3.914 287,596 +0.04(+0.99%)
Dec 28, 2005 3.882 3.908 3.825 3.876 356,231 -0.01(-0.16%)
Dec 27, 2005 4.086 4.133 3.848 3.882 295,996 +1.24(+46.86%)
Dec 23, 2005 2.668 2.668 2.633 2.644 425,571 +0.00(+0.00%)
Dec 22, 2005 2.644 2.698 2.629 2.644 201,717 +0.01(+0.32%)
Dec 21, 2005 2.576 2.653 2.576 2.635 829,931 +0.08(+3.33%)
Dec 20, 2005 2.627 2.628 2.515 2.550 392,381 -0.08(-2.91%)
Dec 19, 2005 2.684 2.704 2.608 2.627 577,136 -0.02(-0.68%)
Dec 16, 2005 2.692 2.723 2.643 2.644 850,479 -0.04(-1.65%)
Dec 15, 2005 2.692 2.729 2.647 2.689 356,099 -0.01(-0.49%)
Dec 14, 2005 2.701 2.779 2.682 2.702 730,191 -0.01(-0.38%)
Dec 13, 2005 2.644 2.714 2.537 2.712 936,066 -0.04(-1.34%)
Dec 12, 2005 2.710 2.779 2.712 2.749 295,958 +0.04(+1.46%)
Dec 09, 2005 2.653 2.731 2.645 2.710 332,551 +0.04(+1.49%)
Dec 08, 2005 2.726 2.732 2.651 2.670 406,294 -0.03(-1.15%)
Dec 07, 2005 2.718 2.733 2.680 2.701 434,656 +0.02(+0.81%)
Dec 06, 2005 2.659 2.722 2.646 2.679 380,374 +0.04(+1.54%)
Dec 05, 2005 2.584 2.658 2.559 2.639 690,570 +0.05(+2.12%)
Dec 02, 2005 2.574 2.596 2.558 2.584 1,118,076 +0.05(+2.05%)
Dec 01, 2005 2.545 2.587 2.505 2.532 760,593 +0.01(+0.45%)
Nov 30, 2005 2.551 2.557 2.469 2.521 550,193 +0.01(+0.53%)
Nov 29, 2005 2.538 2.544 2.495 2.508 169,755 -0.00(-0.15%)
Nov 28, 2005 2.591 2.591 2.488 2.511 194,313 -0.05(-2.02%)
Nov 25, 2005 2.614 2.614 2.552 2.563 129,669 -0.04(-1.63%)
Nov 23, 2005 2.585 2.632 2.574 2.606 408,884 +0.03(+1.36%)
Nov 22, 2005 2.543 2.571 2.510 2.571 273,618 +0.02(+0.93%)
Nov 21, 2005 2.490 2.570 2.487 2.547 267,335 +0.03(+1.13%)
Nov 18, 2005 2.577 2.577 2.494 2.519 272,742 -0.02(-0.67%)
Nov 17, 2005 2.492 2.563 2.492 2.536 126,944 +0.06(+2.29%)
Nov 16, 2005 2.540 2.546 2.465 2.479 253,493 -0.05(-1.91%)
Nov 15, 2005 2.580 2.582 2.491 2.527 251,707 -0.04(-1.40%)
Nov 14, 2005 2.624 2.624 2.544 2.563 286,140 -0.04(-1.42%)
Nov 11, 2005 2.574 2.615 2.566 2.600 153,379 +0.05(+1.77%)
Nov 10, 2005 2.531 2.567 2.498 2.555 329,389 +0.03(+1.12%)
Nov 09, 2005 2.421 2.526 2.410 2.526 688,354 +0.13(+5.23%)
Nov 08, 2005 2.433 2.433 2.352 2.401 509,874 -0.05(-1.85%)
Nov 07, 2005 2.497 2.518 2.433 2.446 403,103 -0.03(-1.30%)
Nov 04, 2005 2.468 2.504 2.442 2.478 236,397 -0.01(-0.27%)
Nov 03, 2005 2.469 2.520 2.453 2.485 1,023,630 +0.03(+1.31%)
Nov 02, 2005 2.406 2.489 2.406 2.453 529,970 +0.02(+0.66%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.