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 )

17.52 +0.18 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.897 7.971 7.802 7.836 521,358 -0.11(-1.40%)
Feb 26, 2015 7.887 7.978 7.789 7.948 319,311 +0.05(+0.60%)
Feb 25, 2015 7.856 7.950 7.779 7.900 355,395 +0.02(+0.30%)
Feb 24, 2015 7.752 7.910 7.752 7.877 312,735 +0.11(+1.39%)
Feb 23, 2015 7.775 7.779 7.687 7.768 284,002 -0.01(-0.09%)
Feb 20, 2015 7.799 7.823 7.664 7.775 264,286 -0.01(-0.09%)
Feb 19, 2015 7.725 7.826 7.691 7.782 335,726 +0.08(+1.01%)
Feb 18, 2015 7.613 7.833 7.595 7.704 602,085 +0.06(+0.75%)
Feb 17, 2015 7.650 7.752 7.583 7.647 285,322 +0.02(+0.31%)
Feb 13, 2015 7.535 7.623 7.623 7.623 965,358 +0.10(+1.35%)
Feb 12, 2015 7.319 7.623 7.319 7.522 495,138 +0.22(+2.96%)
Feb 11, 2015 7.245 7.363 7.245 7.306 561,878 +0.04(+0.60%)
Feb 10, 2015 6.920 7.343 6.887 7.262 2,417,414 +0.39(+5.60%)
Feb 09, 2015 7.018 7.066 6.859 6.876 304,126 -0.19(-2.63%)
Feb 06, 2015 7.096 7.153 7.005 7.062 224,065 -0.02(-0.29%)
Feb 05, 2015 7.022 7.130 6.988 7.082 451,297 +0.09(+1.30%)
Feb 04, 2015 7.032 7.066 6.941 6.991 337,153 -0.05(-0.67%)
Feb 03, 2015 6.964 7.055 6.947 7.039 251,792 +0.08(+1.17%)
Feb 02, 2015 6.947 6.974 6.853 6.957 428,477 +0.05(+0.68%)
Jan 30, 2015 6.978 7.066 6.897 6.910 849,997 -0.14(-1.92%)
Jan 29, 2015 7.123 7.130 6.951 7.045 888,925 -0.09(-1.23%)
Jan 28, 2015 7.353 7.434 6.944 7.133 1,411,527 -0.07(-0.98%)
Jan 27, 2015 7.120 7.235 6.897 7.204 365,732 +0.03(+0.38%)
Jan 26, 2015 7.201 7.258 7.099 7.177 327,452 -0.01(-0.09%)
Jan 23, 2015 7.241 7.262 7.099 7.184 516,413 -0.08(-1.12%)
Jan 22, 2015 7.079 7.326 7.079 7.265 388,419 +0.23(+3.32%)
Jan 21, 2015 7.130 7.130 6.951 7.032 430,093 -0.12(-1.65%)
Jan 20, 2015 7.180 7.346 7.069 7.150 325,629 +0.01(+0.09%)
Jan 16, 2015 7.001 7.160 6.971 7.143 258,042 +0.11(+1.63%)
Jan 15, 2015 7.174 7.174 7.001 7.028 388,555 -0.11(-1.61%)
Jan 14, 2015 7.208 7.251 7.066 7.143 411,523 -0.18(-2.40%)
Jan 13, 2015 7.265 7.393 7.130 7.319 393,151 +0.15(+2.07%)
Jan 12, 2015 7.194 7.228 7.079 7.170 326,860 +0.01(+0.09%)
Jan 09, 2015 7.258 7.282 7.079 7.164 412,482 -0.07(-1.03%)
Jan 08, 2015 7.187 7.276 7.140 7.238 322,711 +0.09(+1.23%)
Jan 07, 2015 7.137 7.164 7.052 7.150 325,250 +0.08(+1.15%)
Jan 06, 2015 7.316 7.316 6.991 7.069 444,585 -0.21(-2.88%)
Jan 05, 2015 7.289 7.383 7.235 7.278 500,406 -0.03(-0.37%)
Jan 02, 2015 7.447 7.471 7.157 7.306 342,743 -0.08(-1.10%)
Dec 31, 2014 7.508 7.387 7.387 7.387 542,755 -0.08(-1.04%)
Dec 30, 2014 7.478 7.545 7.400 7.464 183,225 -0.01(-0.14%)
Dec 29, 2014 7.545 7.556 7.407 7.474 309,722 -0.06(-0.85%)
Dec 26, 2014 7.518 7.603 7.518 7.539 135,736 +0.04(+0.54%)
Dec 24, 2014 7.529 7.498 7.498 7.498 226,986 +0.00(+0.00%)
Dec 23, 2014 7.417 7.549 7.360 7.498 432,671 +0.11(+1.46%)
Dec 22, 2014 7.285 7.417 7.258 7.390 927,264 +0.09(+1.25%)
Dec 19, 2014 7.309 7.316 7.153 7.299 1,323,434 -0.01(-0.14%)
Dec 18, 2014 7.326 7.397 7.235 7.309 1,231,210 +0.06(+0.79%)
Dec 17, 2014 7.191 7.251 7.015 7.251 1,873,484 +0.05(+0.66%)
Dec 16, 2014 7.316 7.393 7.160 7.204 1,770,899 -0.11(-1.52%)
Dec 15, 2014 7.035 7.360 7.035 7.316 860,308 +0.34(+4.84%)
Dec 12, 2014 6.853 7.039 6.829 6.978 813,466 +0.03(+0.36%)
Dec 11, 2014 7.091 7.185 6.932 6.952 488,074 -0.11(-1.58%)
Dec 10, 2014 7.114 7.152 6.996 7.064 865,178 -0.05(-0.66%)
Dec 09, 2014 6.939 7.145 6.861 7.111 375,110 +0.08(+1.20%)
Dec 08, 2014 7.141 7.152 6.953 7.027 464,903 -0.11(-1.61%)
Dec 05, 2014 7.172 7.243 7.111 7.141 347,272 -0.04(-0.56%)
Dec 04, 2014 6.979 7.195 6.946 7.182 1,045,717 +0.19(+2.75%)
Dec 03, 2014 7.010 7.044 6.912 6.990 919,493 -0.04(-0.53%)
Dec 02, 2014 7.057 7.138 6.963 7.027 538,193 +0.01(+0.10%)
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.