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 )

17.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.137 4.144 4.057 4.114 459,133 -0.02(-0.46%)
May 30, 2007 4.055 4.135 4.012 4.133 440,103 +0.06(+1.35%)
May 29, 2007 3.946 4.103 3.946 4.078 565,320 +0.12(+3.06%)
May 25, 2007 3.946 4.008 3.921 3.957 425,868 +0.00(+0.05%)
May 24, 2007 4.029 4.080 3.916 3.955 528,370 -0.09(-2.16%)
May 23, 2007 4.038 4.089 3.946 4.042 398,945 +0.01(+0.26%)
May 22, 2007 3.995 4.038 3.953 4.031 389,543 +0.02(+0.58%)
May 21, 2007 3.895 4.038 3.895 4.008 224,152 +0.11(+2.72%)
May 18, 2007 3.865 3.914 3.821 3.902 299,751 +0.05(+1.38%)
May 17, 2007 3.851 3.895 3.827 3.848 170,525 -0.02(-0.49%)
May 16, 2007 3.838 3.868 3.800 3.868 157,344 +0.04(+1.06%)
May 15, 2007 3.840 3.919 3.768 3.827 492,394 -0.00(-0.11%)
May 14, 2007 3.751 3.870 3.732 3.831 340,810 +0.08(+2.04%)
May 11, 2007 3.708 3.800 3.689 3.755 201,367 +0.07(+1.84%)
May 10, 2007 3.793 3.814 3.672 3.687 421,745 -0.14(-3.61%)
May 09, 2007 3.840 3.942 3.778 3.825 321,040 -0.04(-0.99%)
May 08, 2007 3.842 3.912 3.773 3.863 396,296 -0.01(-0.33%)
May 07, 2007 3.936 3.997 3.870 3.876 167,772 -0.07(-1.67%)
May 04, 2007 4.008 4.008 3.893 3.942 261,978 -0.05(-1.17%)
May 03, 2007 3.912 4.027 3.912 3.989 305,652 +0.08(+2.01%)
May 02, 2007 3.836 3.993 3.836 3.910 432,117 +0.09(+2.34%)
May 01, 2007 3.823 3.899 3.780 3.821 363,209 -0.01(-0.39%)
Apr 30, 2007 3.902 3.987 3.804 3.836 563,937 -0.05(-1.37%)
Apr 27, 2007 3.997 4.016 3.869 3.889 479,796 -0.13(-3.33%)
Apr 26, 2007 4.078 4.180 3.987 4.023 335,356 -0.04(-0.99%)
Apr 25, 2007 4.086 4.208 4.059 4.063 888,808 +0.01(+0.16%)
Apr 24, 2007 3.923 4.069 3.893 4.057 1,652,597 +0.22(+5.76%)
Apr 23, 2007 3.793 3.853 3.793 3.836 245,714 +0.03(+0.78%)
Apr 20, 2007 3.778 3.842 3.744 3.806 638,773 +0.09(+2.40%)
Apr 19, 2007 3.627 3.768 3.625 3.717 267,780 +0.06(+1.69%)
Apr 18, 2007 3.625 3.689 3.623 3.655 202,270 +0.00(+0.00%)
Apr 17, 2007 3.749 3.753 3.610 3.655 247,253 -0.10(-2.71%)
Apr 16, 2007 3.719 3.778 3.657 3.757 265,709 +0.05(+1.26%)
Apr 13, 2007 3.664 3.710 3.583 3.710 243,653 +0.04(+1.10%)
Apr 12, 2007 3.570 3.681 3.534 3.670 427,995 +0.08(+2.31%)
Apr 11, 2007 3.494 3.610 3.472 3.587 743,760 +0.11(+3.05%)
Apr 10, 2007 3.413 3.487 3.406 3.481 806,555 +0.08(+2.37%)
Apr 09, 2007 3.362 3.449 3.362 3.400 600,214 +0.03(+1.01%)
Apr 05, 2007 3.389 3.406 3.349 3.366 228,486 -0.03(-0.94%)
Apr 04, 2007 3.398 3.400 3.347 3.398 189,880 +0.03(+0.82%)
Apr 03, 2007 3.377 3.415 3.362 3.370 344,720 -0.01(-0.19%)
Apr 02, 2007 3.383 3.413 3.353 3.377 235,347 +0.00(+0.06%)
Mar 30, 2007 3.402 3.447 3.328 3.375 251,342 -0.03(-0.75%)
Mar 29, 2007 3.279 3.411 3.279 3.400 279,545 +0.16(+4.78%)
Mar 28, 2007 3.377 3.400 3.230 3.245 796,296 -0.16(-4.56%)
Mar 27, 2007 3.413 3.426 3.341 3.400 657,178 -0.02(-0.68%)
Mar 26, 2007 3.477 3.521 3.413 3.423 584,157 -0.06(-1.65%)
Mar 23, 2007 3.508 3.519 3.443 3.481 572,807 -0.01(-0.43%)
Mar 22, 2007 3.508 3.547 3.415 3.496 184,482 -0.00(-0.06%)
Mar 21, 2007 3.385 3.515 3.385 3.498 369,633 +0.12(+3.65%)
Mar 20, 2007 3.317 3.432 3.317 3.375 673,869 +0.05(+1.47%)
Mar 19, 2007 3.400 3.428 3.324 3.326 641,267 -0.06(-1.88%)
Mar 16, 2007 3.428 3.447 3.364 3.389 1,220,117 -0.04(-1.18%)
Mar 15, 2007 3.515 3.566 3.421 3.430 575,456 -0.08(-2.24%)
Mar 14, 2007 3.368 3.515 3.368 3.508 501,495 +0.15(+4.43%)
Mar 13, 2007 3.591 3.570 3.360 3.360 443,128 -0.23(-6.45%)
Mar 12, 2007 3.564 3.617 3.534 3.591 360,908 +0.00(+0.00%)
Mar 09, 2007 3.455 3.593 3.455 3.591 556,492 +0.17(+4.84%)
Mar 08, 2007 3.491 3.564 3.400 3.426 285,257 -0.04(-1.29%)
Mar 07, 2007 3.489 3.513 3.400 3.470 434,799 -0.03(-0.85%)
Mar 06, 2007 3.426 3.549 3.426 3.500 263,507 +0.10(+2.87%)
Mar 05, 2007 3.453 3.519 3.400 3.402 456,658 -0.09(-2.68%)
Mar 02, 2007 3.449 3.606 3.440 3.496 1,027,023 +0.02(+0.67%)
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.