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 (%)
Apr 30, 2010 4.720 4.770 4.637 4.643 332,593 -0.08(-1.75%)
Apr 29, 2010 4.528 4.726 4.486 4.726 372,240 +0.23(+5.10%)
Apr 28, 2010 4.590 4.590 4.492 4.497 229,611 -0.06(-1.31%)
Apr 27, 2010 4.692 4.737 4.556 4.556 374,169 -0.14(-3.07%)
Apr 26, 2010 4.730 4.756 4.669 4.701 217,564 -0.02(-0.41%)
Apr 23, 2010 4.681 4.743 4.643 4.720 299,290 -0.01(-0.13%)
Apr 22, 2010 4.639 4.749 4.590 4.726 495,222 +0.06(+1.18%)
Apr 21, 2010 4.552 4.792 4.467 4.671 1,562,664 +0.27(+6.08%)
Apr 20, 2010 4.475 4.522 4.352 4.403 884,945 -0.07(-1.57%)
Apr 19, 2010 4.473 4.516 4.409 4.473 258,971 -0.03(-0.61%)
Apr 16, 2010 4.518 4.526 4.420 4.501 349,675 -0.01(-0.28%)
Apr 15, 2010 4.331 4.545 4.331 4.514 795,802 +0.16(+3.76%)
Apr 14, 2010 4.195 4.350 4.195 4.350 1,802,882 +0.19(+4.49%)
Apr 13, 2010 4.188 4.191 4.123 4.163 215,178 -0.02(-0.46%)
Apr 12, 2010 4.180 4.220 4.113 4.182 182,929 +0.01(+0.25%)
Apr 09, 2010 4.216 4.216 4.152 4.171 157,480 -0.04(-1.01%)
Apr 08, 2010 4.099 4.233 4.097 4.214 311,469 +0.09(+2.22%)
Apr 07, 2010 4.159 4.159 4.082 4.123 331,586 -0.05(-1.22%)
Apr 06, 2010 4.214 4.214 4.159 4.174 460,145 -0.07(-1.65%)
Apr 05, 2010 4.161 4.244 4.140 4.244 273,370 +0.10(+2.31%)
Apr 01, 2010 4.193 4.148 4.148 4.148 259,761 -0.04(-0.96%)
Mar 31, 2010 4.103 4.218 4.103 4.188 321,643 +0.06(+1.44%)
Mar 30, 2010 4.095 4.133 4.082 4.129 158,539 +0.03(+0.67%)
Mar 29, 2010 4.165 4.165 4.042 4.101 338,231 -0.02(-0.52%)
Mar 26, 2010 4.133 4.161 4.118 4.123 335,280 +0.01(+0.36%)
Mar 25, 2010 4.148 4.222 4.106 4.108 807,990 -0.03(-0.72%)
Mar 24, 2010 4.197 4.214 4.133 4.137 175,499 -0.08(-1.82%)
Mar 23, 2010 4.184 4.254 4.171 4.214 524,186 +0.02(+0.51%)
Mar 22, 2010 4.186 4.204 4.150 4.193 378,607 -0.02(-0.50%)
Mar 19, 2010 4.208 4.218 4.119 4.214 942,139 +0.02(+0.46%)
Mar 18, 2010 4.161 4.218 4.120 4.195 387,341 +0.01(+0.25%)
Mar 17, 2010 4.248 4.288 4.163 4.184 585,640 -0.07(-1.55%)
Mar 16, 2010 4.290 4.329 4.216 4.250 607,583 -0.04(-0.94%)
Mar 15, 2010 4.282 4.324 4.265 4.290 380,296 +0.00(+0.00%)
Mar 12, 2010 4.252 4.290 4.244 4.290 754,654 +0.04(+1.05%)
Mar 11, 2010 4.212 4.256 4.116 4.246 182,482 +0.00(+0.10%)
Mar 10, 2010 4.280 4.361 4.212 4.242 425,976 -0.05(-1.19%)
Mar 09, 2010 4.157 4.324 4.140 4.293 569,899 +0.11(+2.69%)
Mar 08, 2010 4.167 4.182 4.057 4.180 250,307 +0.02(+0.56%)
Mar 05, 2010 4.091 4.168 4.091 4.157 390,207 +0.07(+1.77%)
Mar 04, 2010 4.106 4.131 4.072 4.084 385,369 -0.03(-0.62%)
Mar 03, 2010 4.129 4.165 4.004 4.110 286,335 +0.01(+0.21%)
Mar 02, 2010 4.050 4.118 4.042 4.101 479,161 +0.05(+1.26%)
Mar 01, 2010 4.012 4.118 3.997 4.050 773,374 +0.05(+1.17%)
Feb 26, 2010 3.921 4.052 3.912 4.004 805,129 +0.09(+2.28%)
Feb 25, 2010 3.836 3.921 3.812 3.914 395,750 +0.05(+1.21%)
Feb 24, 2010 3.800 3.882 3.772 3.868 483,344 +0.06(+1.62%)
Feb 23, 2010 3.827 3.838 3.768 3.806 279,333 -0.02(-0.56%)
Feb 22, 2010 3.744 3.880 3.744 3.827 263,314 +0.08(+2.16%)
Feb 19, 2010 3.700 3.746 3.691 3.746 287,766 +0.05(+1.32%)
Feb 18, 2010 3.725 3.732 3.670 3.698 330,217 -0.04(-1.02%)
Feb 17, 2010 3.702 3.740 3.691 3.736 141,024 +0.06(+1.50%)
Feb 16, 2010 3.702 3.702 3.632 3.681 437,712 +0.01(+0.35%)
Feb 12, 2010 3.630 3.668 3.668 3.668 2,079,505 +0.01(+0.17%)
Feb 11, 2010 3.657 3.678 3.604 3.661 346,014 -0.01(-0.40%)
Feb 10, 2010 3.655 3.687 3.598 3.676 250,048 +0.01(+0.17%)
Feb 09, 2010 3.657 3.689 3.606 3.670 716,659 +0.05(+1.35%)
Feb 08, 2010 3.621 3.659 3.581 3.621 430,922 -0.01(-0.35%)
Feb 05, 2010 3.610 3.644 3.581 3.634 446,658 +0.02(+0.59%)
Feb 04, 2010 3.651 3.661 3.608 3.613 696,679 -0.05(-1.39%)
Feb 03, 2010 3.683 3.702 3.659 3.664 507,208 -0.03(-0.75%)
Feb 02, 2010 3.734 3.766 3.670 3.691 491,707 -0.04(-1.03%)
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.