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, 2012 4.314 4.410 4.260 4.385 451,882 +0.07(+1.54%)
May 30, 2012 4.337 4.361 4.303 4.318 206,445 -0.07(-1.56%)
May 29, 2012 4.400 4.464 4.359 4.387 251,516 +0.01(+0.15%)
May 25, 2012 4.400 4.427 4.342 4.380 278,917 -0.01(-0.34%)
May 24, 2012 4.374 4.440 4.357 4.395 335,735 +0.01(+0.34%)
May 23, 2012 4.273 4.382 4.262 4.380 463,965 +0.05(+1.19%)
May 22, 2012 4.453 4.526 4.305 4.329 237,608 -0.11(-2.56%)
May 21, 2012 4.355 4.451 4.327 4.442 193,778 +0.11(+2.57%)
May 18, 2012 4.230 4.391 4.190 4.331 472,653 +0.20(+4.88%)
May 17, 2012 4.145 4.196 4.106 4.130 425,593 -0.05(-1.13%)
May 16, 2012 4.247 4.260 4.127 4.177 178,969 -0.04(-0.96%)
May 15, 2012 4.202 4.254 4.192 4.217 156,335 +0.01(+0.25%)
May 14, 2012 4.226 4.269 4.181 4.207 137,577 -0.07(-1.65%)
May 11, 2012 4.312 4.344 4.252 4.277 368,089 -0.06(-1.29%)
May 10, 2012 4.442 4.442 4.282 4.333 396,530 -0.08(-1.72%)
May 09, 2012 4.428 4.481 4.369 4.409 205,999 -0.08(-1.86%)
May 08, 2012 4.379 4.497 4.362 4.493 206,906 +0.09(+2.04%)
May 07, 2012 4.375 4.439 4.358 4.403 140,632 +0.01(+0.15%)
May 04, 2012 4.463 4.463 4.381 4.396 417,056 -0.08(-1.86%)
May 03, 2012 4.552 4.585 4.471 4.480 186,988 -0.06(-1.37%)
May 02, 2012 4.443 4.542 4.413 4.542 423,310 +0.06(+1.34%)
May 01, 2012 4.505 4.587 4.480 4.482 209,864 -0.03(-0.57%)
Apr 30, 2012 4.608 4.608 4.505 4.508 255,084 -0.12(-2.59%)
Apr 27, 2012 4.520 4.649 4.503 4.627 199,333 +0.10(+2.12%)
Apr 26, 2012 4.621 4.649 4.514 4.531 399,962 -0.10(-2.26%)
Apr 25, 2012 4.649 4.741 4.617 4.636 403,780 +0.05(+1.17%)
Apr 24, 2012 4.495 4.582 4.495 4.582 342,911 +0.09(+1.90%)
Apr 23, 2012 4.467 4.538 4.433 4.497 489,223 -0.05(-1.04%)
Apr 20, 2012 4.578 4.578 4.503 4.544 397,143 +0.03(+0.71%)
Apr 19, 2012 4.621 4.621 4.469 4.512 710,007 -0.11(-2.32%)
Apr 18, 2012 4.707 4.773 4.576 4.619 767,815 -0.09(-1.95%)
Apr 17, 2012 4.681 4.717 4.639 4.711 1,079,198 +0.07(+1.47%)
Apr 16, 2012 4.619 4.679 4.576 4.642 312,055 +0.03(+0.60%)
Apr 13, 2012 4.630 4.642 4.578 4.615 238,864 -0.05(-1.01%)
Apr 12, 2012 4.638 4.674 4.636 4.662 220,625 +0.02(+0.37%)
Apr 11, 2012 4.619 4.668 4.619 4.644 305,988 +0.08(+1.69%)
Apr 10, 2012 4.659 4.659 4.525 4.567 301,127 -0.10(-2.15%)
Apr 09, 2012 4.672 4.707 4.621 4.668 280,896 -0.10(-2.11%)
Apr 05, 2012 4.709 4.779 4.662 4.769 259,950 +0.07(+1.50%)
Apr 04, 2012 4.655 4.730 4.640 4.698 173,512 -0.03(-0.54%)
Apr 03, 2012 4.794 4.805 4.670 4.724 380,998 -0.09(-1.87%)
Apr 02, 2012 4.696 4.816 4.623 4.813 242,945 +0.09(+1.95%)
Mar 30, 2012 4.869 4.869 4.707 4.721 292,540 -0.10(-2.13%)
Mar 29, 2012 4.784 4.837 4.713 4.824 101,349 -0.01(-0.13%)
Mar 28, 2012 4.807 4.839 4.756 4.831 228,599 +0.04(+0.85%)
Mar 27, 2012 4.837 4.837 4.743 4.790 200,408 -0.05(-1.06%)
Mar 26, 2012 4.764 4.848 4.754 4.841 165,327 +0.13(+2.72%)
Mar 23, 2012 4.764 4.764 4.657 4.713 263,292 -0.06(-1.34%)
Mar 22, 2012 4.828 4.852 4.742 4.777 228,244 -0.12(-2.53%)
Mar 21, 2012 4.828 4.905 4.805 4.901 235,415 +0.08(+1.73%)
Mar 20, 2012 4.841 4.891 4.803 4.818 245,483 -0.07(-1.44%)
Mar 19, 2012 4.803 4.948 4.773 4.888 296,083 +0.07(+1.47%)
Mar 16, 2012 4.856 4.856 4.704 4.818 707,516 -0.09(-1.87%)
Mar 15, 2012 4.790 4.914 4.724 4.910 303,987 +0.13(+2.82%)
Mar 14, 2012 4.799 4.803 4.743 4.775 301,491 -0.03(-0.62%)
Mar 13, 2012 4.711 4.805 4.664 4.805 300,211 +0.15(+3.12%)
Mar 12, 2012 4.612 4.674 4.576 4.659 277,783 +0.04(+0.83%)
Mar 09, 2012 4.437 4.679 4.422 4.621 348,403 +0.19(+4.25%)
Mar 08, 2012 4.360 4.441 4.304 4.433 193,939 +0.10(+2.32%)
Mar 07, 2012 4.330 4.347 4.225 4.332 432,074 +0.03(+0.70%)
Mar 06, 2012 4.321 4.360 4.247 4.302 326,080 -0.07(-1.66%)
Mar 05, 2012 4.311 4.390 4.266 4.375 171,471 +0.04(+1.04%)
Mar 02, 2012 4.497 4.499 4.313 4.330 280,698 -0.16(-3.57%)
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.