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 )

17.35 -0.17 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.883 3.889 3.823 3.832 145,300 -0.05(-1.32%)
Dec 29, 2011 3.810 3.896 3.804 3.883 161,376 +0.09(+2.47%)
Dec 28, 2011 3.872 3.872 3.757 3.789 396,435 -0.08(-2.09%)
Dec 27, 2011 3.864 4.070 3.864 3.870 169,047 -0.01(-0.33%)
Dec 23, 2011 3.979 3.987 3.842 3.883 567,004 -0.09(-2.30%)
Dec 21, 2011 3.964 3.994 3.902 3.974 260,914 +0.01(+0.21%)
Dec 20, 2011 3.870 3.983 3.870 3.966 312,625 +0.18(+4.78%)
Dec 19, 2011 3.942 3.957 3.770 3.785 218,988 -0.12(-3.06%)
Dec 16, 2011 3.879 3.960 3.872 3.904 439,676 +0.06(+1.55%)
Dec 15, 2011 3.808 3.855 3.770 3.845 206,983 +0.08(+2.21%)
Dec 14, 2011 3.808 3.832 3.734 3.761 408,027 -0.09(-2.38%)
Dec 13, 2011 3.960 3.994 3.834 3.853 268,816 -0.11(-2.69%)
Dec 12, 2011 3.908 3.964 3.898 3.960 173,442 -0.06(-1.59%)
Dec 09, 2011 3.879 4.053 3.879 4.023 213,063 +0.16(+4.19%)
Dec 08, 2011 4.013 4.017 3.851 3.862 215,162 -0.18(-4.43%)
Dec 07, 2011 3.985 4.053 3.913 4.040 186,034 +0.01(+0.37%)
Dec 06, 2011 4.060 4.068 4.000 4.026 292,953 -0.02(-0.42%)
Dec 05, 2011 4.023 4.083 3.972 4.043 492,579 +0.09(+2.37%)
Dec 02, 2011 3.904 3.966 3.892 3.949 361,854 +0.08(+2.15%)
Dec 01, 2011 3.904 3.913 3.853 3.866 442,440 -0.06(-1.57%)
Nov 30, 2011 3.826 3.936 3.751 3.928 620,060 +0.25(+6.83%)
Nov 29, 2011 3.666 3.698 3.606 3.677 252,218 +0.02(+0.47%)
Nov 28, 2011 3.572 3.713 3.572 3.660 422,042 +0.16(+4.56%)
Nov 25, 2011 3.560 3.613 3.500 3.500 137,675 -0.08(-2.32%)
Nov 23, 2011 3.668 3.668 3.560 3.583 244,787 -0.11(-2.88%)
Nov 22, 2011 3.894 3.926 3.677 3.689 641,901 -0.20(-5.04%)
Nov 21, 2011 3.932 3.972 3.872 3.885 345,376 -0.10(-2.56%)
Nov 18, 2011 3.568 4.034 3.568 3.987 919,138 +0.48(+13.64%)
Nov 17, 2011 3.523 3.566 3.464 3.509 325,904 -0.01(-0.42%)
Nov 16, 2011 3.617 3.643 3.517 3.523 217,452 -0.13(-3.61%)
Nov 15, 2011 3.579 3.687 3.549 3.655 140,726 +0.06(+1.78%)
Nov 14, 2011 3.679 3.702 3.572 3.592 179,660 -0.10(-2.71%)
Nov 11, 2011 3.606 3.702 3.604 3.692 140,110 +0.11(+3.03%)
Nov 10, 2011 3.577 3.623 3.547 3.583 123,138 +0.06(+1.63%)
Nov 09, 2011 3.619 3.649 3.513 3.526 202,977 -0.18(-4.77%)
Nov 08, 2011 3.709 3.730 3.617 3.702 404,046 +0.03(+0.75%)
Nov 07, 2011 3.704 3.721 3.649 3.675 280,564 -0.04(-1.14%)
Nov 04, 2011 3.764 3.764 3.692 3.717 209,359 -0.08(-2.07%)
Nov 03, 2011 3.781 3.809 3.685 3.796 318,600 +0.07(+1.77%)
Nov 02, 2011 3.719 3.740 3.653 3.730 391,139 +0.06(+1.71%)
Nov 01, 2011 3.653 3.749 3.617 3.667 391,393 -0.10(-2.68%)
Oct 31, 2011 3.832 3.834 3.747 3.768 398,439 -0.13(-3.22%)
Oct 28, 2011 3.979 4.047 3.885 3.894 341,715 -0.10(-2.40%)
Oct 27, 2011 3.981 4.076 3.832 3.989 551,732 +0.17(+4.40%)
Oct 26, 2011 3.760 3.851 3.700 3.821 318,657 +0.12(+3.16%)
Oct 25, 2011 3.783 3.836 3.694 3.704 323,676 -0.13(-3.39%)
Oct 24, 2011 3.843 3.900 3.796 3.834 560,780 +0.02(+0.56%)
Oct 21, 2011 3.836 3.843 3.717 3.813 362,380 +0.04(+1.01%)
Oct 20, 2011 3.717 3.794 3.657 3.775 522,884 +0.08(+2.07%)
Oct 19, 2011 4.066 4.079 3.653 3.698 921,295 -0.40(-9.67%)
Oct 18, 2011 3.919 4.213 3.906 4.094 871,297 +0.19(+4.74%)
Oct 17, 2011 3.936 3.977 3.809 3.909 413,770 -0.07(-1.76%)
Oct 14, 2011 3.894 4.001 3.894 3.979 536,942 +0.13(+3.49%)
Oct 13, 2011 3.828 3.853 3.770 3.845 270,741 -0.01(-0.22%)
Oct 12, 2011 3.819 3.892 3.819 3.853 487,677 +0.05(+1.34%)
Oct 11, 2011 3.694 3.834 3.694 3.802 757,595 +0.07(+1.88%)
Oct 10, 2011 3.623 3.736 3.562 3.732 668,949 +0.17(+4.65%)
Oct 07, 2011 3.717 3.806 3.555 3.566 419,325 -0.13(-3.62%)
Oct 06, 2011 3.632 3.709 3.626 3.700 302,075 +0.08(+2.17%)
Oct 05, 2011 3.636 3.689 3.583 3.621 212,461 +0.01(+0.18%)
Oct 04, 2011 3.449 3.619 3.411 3.615 739,364 +0.13(+3.66%)
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.