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 (%)
Feb 28, 2011 4.551 4.595 4.506 4.534 312,291 +0.00(+0.00%)
Feb 25, 2011 4.534 4.567 4.489 4.534 128,009 -0.00(-0.09%)
Feb 24, 2011 4.489 4.595 4.444 4.538 274,683 +0.06(+1.28%)
Feb 23, 2011 4.637 4.671 4.459 4.480 205,376 -0.16(-3.47%)
Feb 22, 2011 4.746 4.746 4.623 4.642 324,306 -0.15(-3.14%)
Feb 18, 2011 4.873 4.873 4.769 4.792 195,458 -0.05(-1.09%)
Feb 17, 2011 4.782 4.847 4.752 4.845 260,863 +0.06(+1.29%)
Feb 16, 2011 4.803 4.847 4.771 4.784 360,391 +0.00(+0.00%)
Feb 15, 2011 4.718 4.799 4.701 4.784 165,205 +0.07(+1.49%)
Feb 14, 2011 4.748 4.784 4.703 4.714 144,082 -0.04(-0.94%)
Feb 11, 2011 4.707 4.760 4.707 4.758 160,180 +0.04(+0.76%)
Feb 10, 2011 4.637 4.750 4.637 4.722 535,538 +0.05(+1.09%)
Feb 09, 2011 4.654 4.709 4.640 4.671 287,133 -0.00(-0.09%)
Feb 08, 2011 4.642 4.682 4.625 4.676 152,190 +0.02(+0.50%)
Feb 07, 2011 4.635 4.710 4.591 4.652 222,690 +0.01(+0.32%)
Feb 04, 2011 4.599 4.657 4.506 4.637 233,065 +0.03(+0.74%)
Feb 03, 2011 4.593 4.640 4.536 4.603 315,576 +0.00(+0.00%)
Feb 02, 2011 4.627 4.642 4.576 4.603 282,447 -0.04(-0.96%)
Feb 01, 2011 4.531 4.667 4.519 4.648 235,469 +0.13(+2.82%)
Jan 31, 2011 4.504 4.525 4.455 4.521 360,009 +0.04(+0.95%)
Jan 28, 2011 4.514 4.528 4.427 4.478 506,298 -0.06(-1.22%)
Jan 27, 2011 4.470 4.555 4.438 4.533 247,961 +0.08(+1.76%)
Jan 26, 2011 4.296 4.508 4.296 4.455 638,794 +0.18(+4.32%)
Jan 25, 2011 4.211 4.296 4.205 4.270 443,651 +0.03(+0.75%)
Jan 24, 2011 4.207 4.283 4.207 4.239 253,410 +0.02(+0.55%)
Jan 21, 2011 4.268 4.268 4.171 4.215 267,731 -0.01(-0.35%)
Jan 20, 2011 4.264 4.294 4.217 4.230 290,833 -0.04(-0.94%)
Jan 19, 2011 4.300 4.319 4.224 4.270 515,381 -0.02(-0.54%)
Jan 18, 2011 4.351 4.413 4.247 4.294 352,179 -0.08(-1.75%)
Jan 14, 2011 4.351 4.383 4.319 4.370 580,729 +0.02(+0.44%)
Jan 13, 2011 4.362 4.383 4.323 4.351 334,597 -0.02(-0.44%)
Jan 12, 2011 4.396 4.410 4.364 4.370 273,383 +0.02(+0.39%)
Jan 11, 2011 4.393 4.440 4.343 4.353 290,117 -0.01(-0.29%)
Jan 10, 2011 4.349 4.400 4.340 4.366 657,319 +0.01(+0.15%)
Jan 07, 2011 4.372 4.457 4.290 4.360 510,055 +0.00(+0.00%)
Jan 06, 2011 4.480 4.536 4.277 4.360 1,246,671 -0.13(-2.97%)
Jan 05, 2011 4.538 4.603 4.466 4.493 285,620 -0.05(-1.07%)
Jan 04, 2011 4.661 4.678 4.510 4.542 295,552 -0.09(-2.01%)
Jan 03, 2011 4.584 4.712 4.563 4.635 202,345 +0.10(+2.20%)
Dec 31, 2010 4.601 4.601 4.510 4.536 137,064 -0.03(-0.70%)
Dec 30, 2010 4.533 4.603 4.487 4.567 172,752 +0.04(+0.89%)
Dec 29, 2010 4.540 4.544 4.497 4.527 102,238 +0.01(+0.14%)
Dec 28, 2010 4.516 4.557 4.487 4.521 129,300 -0.03(-0.61%)
Dec 27, 2010 4.510 4.557 4.483 4.548 128,616 +0.01(+0.33%)
Dec 23, 2010 4.542 4.550 4.495 4.533 167,633 -0.01(-0.28%)
Dec 22, 2010 4.591 4.591 4.500 4.546 146,482 -0.03(-0.70%)
Dec 21, 2010 4.516 4.606 4.489 4.578 263,790 +0.09(+2.03%)
Dec 20, 2010 4.487 4.536 4.413 4.487 375,583 +0.03(+0.57%)
Dec 17, 2010 4.508 4.510 4.410 4.461 506,915 -0.05(-1.04%)
Dec 16, 2010 4.578 4.578 4.432 4.508 2,134,567 -0.07(-1.48%)
Dec 15, 2010 4.686 4.686 4.567 4.576 879,558 -0.13(-2.75%)
Dec 14, 2010 4.746 4.746 4.680 4.705 387,995 -0.01(-0.18%)
Dec 13, 2010 4.845 4.845 4.707 4.714 583,722 -0.12(-2.54%)
Dec 10, 2010 4.879 4.879 4.837 4.837 238,350 -0.02(-0.48%)
Dec 09, 2010 4.843 4.879 4.828 4.860 280,779 +0.06(+1.24%)
Dec 08, 2010 4.826 4.886 4.799 4.801 226,848 -0.03(-0.61%)
Dec 07, 2010 4.886 4.930 4.824 4.830 846,763 -0.00(-0.04%)
Dec 06, 2010 4.862 4.909 4.833 4.833 326,390 -0.05(-1.09%)
Dec 03, 2010 4.729 4.894 4.716 4.886 676,269 +0.14(+3.04%)
Dec 02, 2010 4.718 4.790 4.695 4.741 309,528 +0.02(+0.45%)
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.