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 )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.020 5.073 4.932 4.938 312,712 -0.09(-1.75%)
Apr 29, 2010 4.816 5.027 4.771 5.027 349,988 +0.24(+5.10%)
Apr 28, 2010 4.882 4.882 4.778 4.782 215,885 -0.06(-1.31%)
Apr 27, 2010 4.990 5.038 4.846 4.846 351,802 -0.15(-3.07%)
Apr 26, 2010 5.031 5.058 4.965 4.999 204,559 -0.02(-0.41%)
Apr 23, 2010 4.979 5.045 4.938 5.020 281,399 -0.01(-0.13%)
Apr 22, 2010 4.934 5.051 4.882 5.027 465,619 +0.06(+1.18%)
Apr 21, 2010 4.841 5.097 4.751 4.968 1,469,252 +0.28(+6.08%)
Apr 20, 2010 4.760 4.810 4.629 4.683 832,045 -0.07(-1.57%)
Apr 19, 2010 4.758 4.803 4.690 4.758 243,490 -0.03(-0.61%)
Apr 16, 2010 4.805 4.814 4.701 4.787 328,773 -0.01(-0.28%)
Apr 15, 2010 4.606 4.834 4.606 4.801 748,231 +0.17(+3.76%)
Apr 14, 2010 4.461 4.626 4.461 4.626 1,695,111 +0.20(+4.49%)
Apr 13, 2010 4.455 4.457 4.385 4.428 202,315 -0.02(-0.46%)
Apr 12, 2010 4.446 4.489 4.374 4.448 171,994 +0.01(+0.25%)
Apr 09, 2010 4.484 4.484 4.416 4.437 148,066 -0.05(-1.01%)
Apr 08, 2010 4.360 4.502 4.358 4.482 292,850 +0.10(+2.22%)
Apr 07, 2010 4.423 4.423 4.342 4.385 311,765 -0.05(-1.22%)
Apr 06, 2010 4.482 4.482 4.423 4.439 432,639 -0.07(-1.65%)
Apr 05, 2010 4.425 4.513 4.403 4.513 257,029 +0.10(+2.31%)
Apr 01, 2010 4.459 4.412 4.412 4.412 244,233 -0.04(-0.96%)
Mar 31, 2010 4.364 4.486 4.364 4.455 302,416 +0.06(+1.44%)
Mar 30, 2010 4.355 4.396 4.342 4.391 149,062 +0.03(+0.67%)
Mar 29, 2010 4.430 4.430 4.299 4.362 318,012 -0.02(-0.52%)
Mar 26, 2010 4.396 4.425 4.380 4.385 315,238 +0.02(+0.36%)
Mar 25, 2010 4.412 4.491 4.367 4.369 759,691 -0.03(-0.72%)
Mar 24, 2010 4.464 4.482 4.396 4.400 165,008 -0.08(-1.82%)
Mar 23, 2010 4.450 4.525 4.437 4.482 492,852 +0.02(+0.51%)
Mar 22, 2010 4.452 4.472 4.414 4.459 355,975 -0.02(-0.50%)
Mar 19, 2010 4.475 4.486 4.380 4.482 885,821 +0.02(+0.46%)
Mar 18, 2010 4.425 4.486 4.382 4.461 364,187 +0.01(+0.25%)
Mar 17, 2010 4.518 4.561 4.428 4.450 550,632 -0.07(-1.55%)
Mar 16, 2010 4.563 4.604 4.484 4.520 571,263 -0.04(-0.94%)
Mar 15, 2010 4.554 4.599 4.536 4.563 357,563 +0.00(+0.00%)
Mar 12, 2010 4.523 4.563 4.513 4.563 709,543 +0.05(+1.05%)
Mar 11, 2010 4.480 4.527 4.378 4.516 171,574 +0.00(+0.10%)
Mar 10, 2010 4.552 4.638 4.480 4.511 400,512 -0.05(-1.19%)
Mar 09, 2010 4.421 4.599 4.403 4.565 535,832 +0.12(+2.69%)
Mar 08, 2010 4.432 4.448 4.315 4.446 235,345 +0.02(+0.56%)
Mar 05, 2010 4.351 4.433 4.351 4.421 366,881 +0.08(+1.77%)
Mar 04, 2010 4.367 4.394 4.330 4.344 362,333 -0.03(-0.62%)
Mar 03, 2010 4.391 4.430 4.258 4.371 269,219 +0.01(+0.21%)
Mar 02, 2010 4.308 4.380 4.299 4.362 450,518 +0.05(+1.26%)
Mar 01, 2010 4.267 4.380 4.251 4.308 727,144 +0.05(+1.17%)
Feb 26, 2010 4.170 4.310 4.161 4.258 757,001 +0.09(+2.28%)
Feb 25, 2010 4.080 4.170 4.055 4.163 372,093 +0.05(+1.21%)
Feb 24, 2010 4.041 4.129 4.012 4.113 454,452 +0.07(+1.62%)
Feb 23, 2010 4.070 4.082 4.007 4.048 262,635 -0.02(-0.56%)
Feb 22, 2010 3.982 4.127 3.982 4.070 247,574 +0.09(+2.16%)
Feb 19, 2010 3.935 3.985 3.926 3.985 270,564 +0.05(+1.32%)
Feb 18, 2010 3.962 3.969 3.903 3.933 310,477 -0.04(-1.02%)
Feb 17, 2010 3.937 3.978 3.926 3.973 132,594 +0.06(+1.50%)
Feb 16, 2010 3.937 3.937 3.863 3.915 411,547 +0.01(+0.35%)
Feb 12, 2010 3.860 3.901 3.901 3.901 1,955,198 +0.01(+0.17%)
Feb 11, 2010 3.890 3.912 3.833 3.894 325,331 -0.02(-0.40%)
Feb 10, 2010 3.887 3.921 3.826 3.910 235,101 +0.01(+0.17%)
Feb 09, 2010 3.890 3.924 3.835 3.903 673,820 +0.05(+1.35%)
Feb 08, 2010 3.851 3.892 3.808 3.851 405,162 -0.01(-0.35%)
Feb 05, 2010 3.840 3.876 3.809 3.865 419,958 +0.02(+0.59%)
Feb 04, 2010 3.883 3.894 3.837 3.842 655,033 -0.05(-1.39%)
Feb 03, 2010 3.917 3.937 3.892 3.896 476,888 -0.03(-0.75%)
Feb 02, 2010 3.971 4.005 3.903 3.926 462,314 -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.