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 )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.007 4.037 3.919 3.980 934,999 -0.01(-0.28%)
Jan 28, 2010 4.030 4.030 3.921 3.991 1,082,796 -0.04(-1.06%)
Jan 27, 2010 3.842 4.132 3.842 4.034 1,671,285 +0.22(+5.68%)
Jan 26, 2010 3.844 3.901 3.795 3.817 190,781 -0.04(-1.05%)
Jan 25, 2010 3.892 3.919 3.851 3.858 258,082 -0.02(-0.41%)
Jan 22, 2010 3.951 3.982 3.863 3.874 238,039 -0.09(-2.28%)
Jan 21, 2010 4.016 4.023 3.867 3.964 383,261 -0.04(-1.07%)
Jan 20, 2010 4.043 4.070 3.924 4.007 287,479 -0.05(-1.28%)
Jan 19, 2010 4.048 4.084 4.025 4.059 167,340 +0.02(+0.50%)
Jan 15, 2010 4.125 4.039 4.039 4.039 406,614 -0.07(-1.76%)
Jan 14, 2010 4.082 4.115 4.061 4.111 181,104 +0.01(+0.17%)
Jan 13, 2010 4.080 4.134 4.037 4.104 185,489 +0.04(+0.89%)
Jan 12, 2010 4.050 4.070 3.985 4.068 350,072 +0.01(+0.33%)
Jan 11, 2010 4.048 4.136 4.032 4.055 382,814 +0.02(+0.45%)
Jan 08, 2010 3.874 4.050 3.863 4.037 1,343,653 +0.16(+4.20%)
Jan 07, 2010 3.851 3.899 3.851 3.874 359,563 +0.03(+0.82%)
Jan 06, 2010 3.973 4.005 3.838 3.842 1,803,056 -0.12(-3.13%)
Jan 05, 2010 4.023 4.023 3.854 3.967 846,438 -0.06(-1.40%)
Jan 04, 2010 4.091 4.129 4.007 4.023 403,830 -0.03(-0.84%)
Dec 31, 2009 4.057 4.057 4.057 4.057 632,264 -0.02(-0.55%)
Dec 30, 2009 4.059 4.089 4.007 4.080 253,574 -0.01(-0.17%)
Dec 29, 2009 4.100 4.125 4.058 4.086 220,881 -0.02(-0.44%)
Dec 28, 2009 4.109 4.109 3.994 4.104 241,384 -0.02(-0.38%)
Dec 24, 2009 4.095 4.152 4.075 4.120 51,200 +0.03(+0.66%)
Dec 23, 2009 4.091 4.115 4.028 4.093 162,074 +0.01(+0.28%)
Dec 22, 2009 4.066 4.102 3.951 4.082 345,887 +0.01(+0.22%)
Dec 21, 2009 4.046 4.113 3.989 4.073 446,713 +0.03(+0.84%)
Dec 18, 2009 3.987 4.046 3.955 4.039 727,604 +0.09(+2.23%)
Dec 17, 2009 3.953 3.964 3.887 3.951 322,371 -0.04(-0.96%)
Dec 16, 2009 4.043 4.098 3.969 3.989 236,083 -0.04(-0.90%)
Dec 15, 2009 4.077 4.138 4.021 4.025 374,045 -0.05(-1.33%)
Dec 14, 2009 4.034 4.089 3.953 4.080 221,013 +0.12(+2.97%)
Dec 11, 2009 3.962 4.012 3.937 3.962 93,450 +0.01(+0.17%)
Dec 10, 2009 4.032 4.032 3.921 3.955 294,071 -0.07(-1.85%)
Dec 09, 2009 4.082 4.082 3.978 4.030 285,815 -0.04(-0.89%)
Dec 08, 2009 3.919 4.113 3.885 4.066 942,862 +0.11(+2.74%)
Dec 07, 2009 3.962 3.976 3.876 3.957 582,161 -0.02(-0.40%)
Dec 04, 2009 3.808 3.980 3.761 3.973 1,182,202 +0.24(+6.29%)
Dec 03, 2009 3.844 3.844 3.738 3.738 587,254 -0.08(-2.13%)
Dec 02, 2009 3.867 3.892 3.790 3.820 604,478 -0.04(-1.00%)
Dec 01, 2009 3.844 3.869 3.786 3.858 705,809 +0.05(+1.25%)
Nov 30, 2009 3.831 3.851 3.763 3.811 543,699 -0.02(-0.53%)
Nov 27, 2009 3.786 3.860 3.786 3.831 705,043 -0.03(-0.70%)
Nov 25, 2009 3.905 3.910 3.858 3.858 171,344 -0.04(-1.10%)
Nov 24, 2009 3.948 3.989 3.881 3.901 263,639 -0.03(-0.86%)
Nov 23, 2009 4.107 4.156 3.908 3.935 606,253 -0.16(-3.81%)
Nov 20, 2009 3.935 4.095 3.935 4.091 568,618 +0.12(+2.96%)
Nov 19, 2009 3.971 3.980 3.869 3.973 361,098 -0.02(-0.57%)
Nov 18, 2009 4.025 4.050 3.896 3.996 630,676 -0.01(-0.28%)
Nov 17, 2009 4.023 4.050 3.980 4.007 222,385 -0.02(-0.51%)
Nov 16, 2009 3.901 4.064 3.901 4.028 216,310 +0.11(+2.83%)
Nov 13, 2009 3.876 3.926 3.842 3.917 280,165 +0.05(+1.40%)
Nov 12, 2009 4.009 4.034 3.860 3.863 834,961 -0.16(-4.10%)
Nov 11, 2009 3.946 4.057 3.917 4.028 311,039 +0.12(+3.01%)
Nov 10, 2009 3.973 3.987 3.892 3.910 215,496 -0.08(-2.04%)
Nov 09, 2009 3.978 4.023 3.944 3.991 236,287 +0.03(+0.86%)
Nov 06, 2009 3.892 3.962 3.863 3.957 302,566 +0.03(+0.86%)
Nov 05, 2009 3.876 3.953 3.867 3.924 577,918 +0.08(+2.12%)
Nov 04, 2009 3.962 3.997 3.822 3.842 728,378 -0.11(-2.86%)
Nov 03, 2009 3.885 3.985 3.874 3.955 356,785 +0.04(+0.98%)
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.