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 )

17.27 -0.47 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.096 5.130 5.055 5.075 130,586 -0.00(-0.09%)
Apr 28, 2011 5.050 5.105 5.034 5.080 519,806 +0.02(+0.40%)
Apr 27, 2011 5.068 5.086 5.021 5.059 146,045 +0.00(+0.04%)
Apr 26, 2011 5.102 5.139 5.050 5.057 139,961 -0.02(-0.45%)
Apr 25, 2011 5.091 5.125 5.018 5.080 68,518 -0.03(-0.58%)
Apr 21, 2011 5.121 5.157 5.068 5.109 115,205 +0.02(+0.40%)
Apr 20, 2011 5.220 5.293 5.062 5.089 513,228 +0.15(+2.99%)
Apr 19, 2011 4.914 4.962 4.860 4.941 138,569 +0.06(+1.30%)
Apr 18, 2011 4.882 4.898 4.807 4.878 229,384 -0.07(-1.38%)
Apr 15, 2011 4.860 4.953 4.860 4.946 149,195 +0.07(+1.44%)
Apr 14, 2011 4.878 4.953 4.841 4.875 230,239 -0.02(-0.51%)
Apr 13, 2011 5.003 5.003 4.887 4.900 145,706 -0.07(-1.51%)
Apr 12, 2011 5.073 5.082 4.975 4.975 102,054 -0.06(-1.26%)
Apr 11, 2011 5.012 5.059 4.971 5.039 119,593 +0.02(+0.50%)
Apr 08, 2011 5.214 5.214 4.939 5.014 278,482 -0.17(-3.28%)
Apr 07, 2011 5.200 5.241 5.180 5.184 137,767 -0.02(-0.39%)
Apr 06, 2011 5.091 5.205 5.059 5.205 187,050 +0.15(+2.96%)
Apr 05, 2011 5.130 5.152 5.039 5.055 206,232 -0.10(-1.85%)
Apr 04, 2011 5.200 5.218 5.132 5.150 155,707 -0.02(-0.31%)
Apr 01, 2011 5.107 5.252 5.077 5.166 318,402 +0.10(+2.06%)
Mar 31, 2011 4.914 5.071 4.914 5.062 177,947 +0.12(+2.48%)
Mar 30, 2011 4.939 4.955 4.875 4.939 94,824 +0.11(+2.35%)
Mar 29, 2011 4.787 4.848 4.748 4.826 65,852 -0.01(-0.14%)
Mar 28, 2011 4.964 4.964 4.826 4.832 123,823 -0.11(-2.16%)
Mar 25, 2011 4.919 5.021 4.887 4.939 88,929 +0.03(+0.69%)
Mar 24, 2011 4.934 4.944 4.875 4.905 116,884 -0.05(-1.01%)
Mar 23, 2011 4.866 4.987 4.810 4.955 188,794 +0.07(+1.44%)
Mar 22, 2011 4.907 4.907 4.798 4.885 148,239 -0.02(-0.32%)
Mar 21, 2011 4.860 4.900 4.767 4.900 149,839 +0.14(+2.96%)
Mar 18, 2011 4.923 4.937 4.753 4.760 499,434 -0.13(-2.65%)
Mar 17, 2011 4.898 4.955 4.855 4.889 248,968 +0.08(+1.75%)
Mar 16, 2011 4.778 4.846 4.735 4.805 294,241 +0.01(+0.19%)
Mar 15, 2011 4.676 4.832 4.676 4.796 182,846 +0.01(+0.24%)
Mar 14, 2011 4.767 4.846 4.767 4.785 115,086 -0.04(-0.85%)
Mar 11, 2011 4.810 4.866 4.785 4.826 175,529 +0.01(+0.19%)
Mar 10, 2011 4.835 4.864 4.782 4.816 352,912 -0.09(-1.80%)
Mar 09, 2011 4.826 4.923 4.812 4.905 114,201 +0.08(+1.65%)
Mar 08, 2011 4.685 4.875 4.660 4.826 176,040 +0.13(+2.71%)
Mar 07, 2011 4.860 4.860 4.673 4.698 222,970 -0.15(-3.09%)
Mar 04, 2011 4.878 4.887 4.782 4.848 125,479 -0.02(-0.42%)
Mar 03, 2011 4.742 4.903 4.742 4.869 162,510 +0.18(+3.77%)
Mar 02, 2011 4.653 4.742 4.639 4.692 157,042 +0.02(+0.49%)
Mar 01, 2011 4.855 4.898 4.658 4.669 177,542 -0.18(-3.65%)
Feb 28, 2011 4.864 4.912 4.816 4.846 292,157 +0.00(+0.00%)
Feb 25, 2011 4.846 4.882 4.798 4.846 119,756 -0.00(-0.09%)
Feb 24, 2011 4.798 4.912 4.751 4.850 256,973 +0.06(+1.21%)
Feb 23, 2011 4.960 4.997 4.770 4.793 192,002 -0.17(-3.47%)
Feb 22, 2011 5.076 5.076 4.945 4.965 303,187 -0.16(-3.14%)
Feb 18, 2011 5.212 5.212 5.101 5.126 182,730 -0.06(-1.09%)
Feb 17, 2011 5.115 5.185 5.083 5.183 243,875 +0.07(+1.29%)
Feb 16, 2011 5.137 5.185 5.103 5.117 336,921 +0.00(+0.00%)
Feb 15, 2011 5.047 5.133 5.029 5.117 154,446 +0.07(+1.49%)
Feb 14, 2011 5.078 5.117 5.031 5.042 134,699 -0.05(-0.94%)
Feb 11, 2011 5.035 5.092 5.035 5.090 149,749 +0.04(+0.76%)
Feb 10, 2011 4.960 5.081 4.960 5.051 500,662 +0.05(+1.09%)
Feb 09, 2011 4.979 5.038 4.963 4.997 268,434 -0.00(-0.09%)
Feb 08, 2011 4.965 5.008 4.947 5.001 142,279 +0.02(+0.50%)
Feb 07, 2011 4.958 5.038 4.911 4.976 208,188 +0.02(+0.32%)
Feb 04, 2011 4.920 4.981 4.820 4.960 217,887 +0.04(+0.74%)
Feb 03, 2011 4.913 4.963 4.852 4.924 295,025 +0.00(+0.00%)
Feb 02, 2011 4.949 4.965 4.895 4.924 264,054 -0.05(-0.96%)
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.