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 (%)
Nov 30, 2010 4.826 4.893 4.798 4.862 752,286 -0.01(-0.14%)
Nov 29, 2010 4.905 4.957 4.837 4.869 216,239 -0.07(-1.37%)
Nov 26, 2010 4.889 4.968 4.880 4.936 195,105 +0.00(+0.09%)
Nov 24, 2010 4.925 4.932 4.932 4.932 412,105 +0.05(+1.04%)
Nov 23, 2010 4.962 5.046 4.852 4.881 631,441 -0.14(-2.84%)
Nov 22, 2010 5.035 5.060 4.971 5.023 208,467 -0.01(-0.22%)
Nov 19, 2010 4.953 5.041 4.924 5.035 305,834 +0.09(+1.74%)
Nov 18, 2010 5.037 5.041 4.949 4.949 428,803 -0.02(-0.50%)
Nov 17, 2010 4.974 5.008 4.951 4.974 492,645 +0.01(+0.18%)
Nov 16, 2010 4.969 5.041 4.933 4.965 250,777 -0.05(-0.90%)
Nov 15, 2010 5.046 5.073 4.987 5.010 171,143 -0.00(-0.09%)
Nov 12, 2010 4.976 5.044 4.969 5.014 226,758 -0.01(-0.18%)
Nov 11, 2010 4.967 5.048 4.922 5.023 233,074 +0.00(+0.00%)
Nov 10, 2010 5.023 5.091 4.956 5.023 304,330 +0.02(+0.36%)
Nov 09, 2010 5.073 5.080 4.974 5.005 468,485 -0.07(-1.38%)
Nov 08, 2010 5.026 5.106 4.983 5.075 261,539 +0.02(+0.49%)
Nov 05, 2010 5.130 5.209 5.037 5.050 303,613 -0.08(-1.63%)
Nov 04, 2010 5.028 5.154 4.998 5.134 307,081 +0.16(+3.23%)
Nov 03, 2010 4.935 4.974 4.892 4.974 92,416 +0.04(+0.82%)
Nov 02, 2010 4.885 4.946 4.856 4.933 329,755 +0.11(+2.25%)
Nov 01, 2010 4.831 4.840 4.795 4.824 337,005 +0.02(+0.47%)
Oct 29, 2010 4.725 4.818 4.707 4.802 269,554 +0.06(+1.24%)
Oct 28, 2010 4.757 4.777 4.711 4.743 411,530 +0.01(+0.19%)
Oct 27, 2010 4.743 4.811 4.661 4.734 792,092 -0.11(-2.33%)
Oct 25, 2010 4.881 4.899 4.802 4.847 347,904 +0.01(+0.23%)
Oct 22, 2010 4.910 4.910 4.822 4.836 406,009 -0.07(-1.34%)
Oct 21, 2010 4.987 4.987 4.804 4.901 790,323 -0.05(-1.00%)
Oct 20, 2010 4.974 5.053 4.567 4.951 3,010,788 -0.44(-8.21%)
Oct 19, 2010 5.351 5.430 5.263 5.394 551,577 -0.05(-0.91%)
Oct 18, 2010 5.446 5.514 5.396 5.444 264,529 +0.02(+0.46%)
Oct 15, 2010 5.494 5.500 5.410 5.419 291,507 -0.00(-0.04%)
Oct 14, 2010 5.419 5.435 5.358 5.421 248,879 -0.02(-0.29%)
Oct 13, 2010 5.292 5.489 5.288 5.437 346,936 +0.17(+3.22%)
Oct 12, 2010 5.295 5.308 5.243 5.268 134,053 -0.05(-0.98%)
Oct 11, 2010 5.225 5.340 5.170 5.320 163,398 +0.09(+1.73%)
Oct 08, 2010 5.121 5.279 5.112 5.229 348,289 +0.11(+2.07%)
Oct 07, 2010 5.161 5.161 5.026 5.123 383,048 +0.01(+0.13%)
Oct 06, 2010 5.225 5.249 5.084 5.116 395,415 -0.10(-1.86%)
Oct 05, 2010 5.121 5.249 5.087 5.213 446,182 +0.16(+3.08%)
Oct 04, 2010 5.166 5.213 5.012 5.057 233,030 -0.12(-2.23%)
Oct 01, 2010 5.274 5.274 5.157 5.173 252,935 -0.07(-1.29%)
Sep 30, 2010 5.476 5.482 5.225 5.240 473,549 -0.20(-3.62%)
Sep 29, 2010 5.143 5.439 5.143 5.437 729,497 +0.27(+5.16%)
Sep 28, 2010 5.127 5.184 5.062 5.170 127,290 +0.07(+1.33%)
Sep 27, 2010 5.168 5.184 5.093 5.102 266,528 -0.08(-1.61%)
Sep 24, 2010 5.062 5.213 5.057 5.186 319,343 +0.19(+3.80%)
Sep 23, 2010 5.001 5.084 4.988 4.996 383,685 -0.05(-0.94%)
Sep 22, 2010 4.933 5.053 4.933 5.044 327,446 +0.11(+2.25%)
Sep 21, 2010 5.037 5.041 4.928 4.933 412,569 -0.11(-2.15%)
Sep 20, 2010 5.021 5.098 4.983 5.041 521,282 +0.03(+0.59%)
Sep 17, 2010 5.100 5.112 4.992 5.012 696,517 -0.06(-1.20%)
Sep 15, 2010 5.014 5.098 4.965 5.073 351,191 +0.05(+0.90%)
Sep 14, 2010 5.021 5.073 4.971 5.028 389,767 +0.00(+0.06%)
Sep 13, 2010 4.996 5.060 4.971 5.025 479,083 +0.08(+1.63%)
Sep 10, 2010 4.815 4.974 4.784 4.944 751,335 +0.17(+3.45%)
Sep 09, 2010 4.793 4.794 4.716 4.779 262,600 +0.05(+1.05%)
Sep 08, 2010 4.702 4.838 4.702 4.729 164,008 +0.04(+0.87%)
Sep 07, 2010 4.734 4.741 4.662 4.689 218,079 -0.05(-0.96%)
Sep 03, 2010 4.693 4.761 4.657 4.734 246,066 +0.10(+2.10%)
Sep 02, 2010 4.585 4.646 4.555 4.637 116,908 +0.04(+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.


 

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.