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 )

17.91 -0.11 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.544 4.607 4.518 4.578 798,984 -0.01(-0.14%)
Nov 29, 2010 4.618 4.667 4.554 4.584 229,662 -0.06(-1.37%)
Nov 26, 2010 4.603 4.678 4.595 4.648 207,216 +0.00(+0.09%)
Nov 24, 2010 4.637 4.644 4.644 4.644 437,686 +0.05(+1.11%)
Nov 23, 2010 4.669 4.748 4.565 4.593 671,093 -0.13(-2.84%)
Nov 22, 2010 4.737 4.761 4.678 4.727 221,558 -0.01(-0.22%)
Nov 19, 2010 4.661 4.744 4.633 4.737 325,039 +0.08(+1.74%)
Nov 18, 2010 4.739 4.744 4.656 4.656 455,730 -0.02(-0.50%)
Nov 17, 2010 4.680 4.712 4.658 4.680 523,581 +0.01(+0.18%)
Nov 16, 2010 4.675 4.744 4.641 4.671 266,524 -0.04(-0.90%)
Nov 15, 2010 4.748 4.773 4.692 4.714 181,890 -0.00(-0.09%)
Nov 12, 2010 4.682 4.746 4.675 4.718 240,997 -0.01(-0.18%)
Nov 11, 2010 4.673 4.750 4.631 4.727 247,711 +0.00(+0.00%)
Nov 10, 2010 4.727 4.790 4.663 4.727 323,441 +0.02(+0.36%)
Nov 09, 2010 4.773 4.780 4.680 4.710 497,904 -0.07(-1.38%)
Nov 08, 2010 4.729 4.804 4.688 4.775 277,962 +0.02(+0.49%)
Nov 05, 2010 4.827 4.901 4.739 4.752 322,679 -0.08(-1.63%)
Nov 04, 2010 4.731 4.850 4.703 4.831 326,365 +0.15(+3.23%)
Nov 03, 2010 4.644 4.680 4.603 4.680 98,220 +0.04(+0.82%)
Nov 02, 2010 4.597 4.654 4.569 4.641 350,463 +0.10(+2.25%)
Nov 01, 2010 4.546 4.554 4.512 4.539 358,168 +0.02(+0.47%)
Oct 29, 2010 4.446 4.533 4.429 4.518 286,481 +0.06(+1.24%)
Oct 28, 2010 4.476 4.495 4.433 4.463 437,372 +0.01(+0.19%)
Oct 27, 2010 4.463 4.527 4.386 4.454 841,833 -0.11(-2.33%)
Oct 25, 2010 4.593 4.610 4.518 4.561 369,752 +0.01(+0.23%)
Oct 22, 2010 4.620 4.620 4.537 4.550 431,505 -0.06(-1.34%)
Oct 21, 2010 4.692 4.692 4.520 4.612 839,952 -0.05(-1.00%)
Oct 20, 2010 4.680 4.754 4.297 4.658 3,199,855 -0.42(-8.21%)
Oct 19, 2010 5.035 5.109 4.952 5.075 586,214 -0.05(-0.91%)
Oct 18, 2010 5.124 5.188 5.078 5.122 281,140 +0.02(+0.46%)
Oct 15, 2010 5.169 5.175 5.090 5.099 309,812 -0.00(-0.04%)
Oct 14, 2010 5.099 5.114 5.041 5.101 264,508 -0.01(-0.29%)
Oct 13, 2010 4.980 5.165 4.975 5.116 368,722 +0.16(+3.22%)
Oct 12, 2010 4.982 4.995 4.933 4.956 142,471 -0.05(-0.98%)
Oct 11, 2010 4.916 5.024 4.865 5.005 173,659 +0.09(+1.73%)
Oct 08, 2010 4.818 4.967 4.809 4.920 370,161 +0.10(+2.07%)
Oct 07, 2010 4.856 4.856 4.729 4.820 407,102 +0.01(+0.13%)
Oct 06, 2010 4.916 4.939 4.784 4.814 420,246 -0.09(-1.86%)
Oct 05, 2010 4.818 4.939 4.786 4.905 474,201 +0.15(+3.08%)
Oct 04, 2010 4.861 4.905 4.716 4.758 247,664 -0.11(-2.23%)
Oct 01, 2010 4.963 4.963 4.852 4.867 268,819 -0.06(-1.29%)
Sep 30, 2010 5.152 5.158 4.916 4.931 503,287 -0.19(-3.62%)
Sep 29, 2010 4.839 5.118 4.839 5.116 775,307 +0.25(+5.16%)
Sep 28, 2010 4.824 4.878 4.763 4.865 135,283 +0.06(+1.33%)
Sep 27, 2010 4.863 4.878 4.792 4.801 283,265 -0.08(-1.61%)
Sep 24, 2010 4.763 4.905 4.758 4.880 339,396 +0.18(+3.80%)
Sep 23, 2010 4.705 4.784 4.693 4.701 407,779 -0.04(-0.94%)
Sep 22, 2010 4.641 4.754 4.641 4.746 348,009 +0.10(+2.25%)
Sep 21, 2010 4.739 4.744 4.637 4.641 438,477 -0.10(-2.15%)
Sep 20, 2010 4.724 4.797 4.688 4.744 554,016 +0.03(+0.59%)
Sep 17, 2010 4.799 4.809 4.697 4.716 740,256 -0.06(-1.20%)
Sep 15, 2010 4.718 4.797 4.671 4.773 373,244 +0.04(+0.90%)
Sep 14, 2010 4.724 4.773 4.678 4.731 414,243 +0.00(+0.06%)
Sep 13, 2010 4.701 4.761 4.678 4.728 509,168 +0.08(+1.63%)
Sep 10, 2010 4.531 4.680 4.501 4.652 798,517 +0.16(+3.45%)
Sep 09, 2010 4.510 4.511 4.437 4.497 279,091 +0.05(+1.05%)
Sep 08, 2010 4.424 4.552 4.424 4.450 174,307 +0.04(+0.87%)
Sep 07, 2010 4.454 4.461 4.386 4.412 231,774 -0.04(-0.96%)
Sep 03, 2010 4.416 4.480 4.382 4.454 261,518 +0.09(+2.10%)
Sep 02, 2010 4.314 4.371 4.286 4.363 124,250 +0.04(+0.94%)
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.