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 )

17.78 -0.10 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.343 5.428 5.278 5.383 298,221 +0.02(+0.46%)
May 30, 2013 5.341 5.377 5.287 5.359 180,246 +0.04(+0.84%)
May 29, 2013 5.325 5.422 5.303 5.314 335,560 -0.00(-0.08%)
May 28, 2013 5.357 5.417 5.247 5.318 667,993 +0.04(+0.72%)
May 24, 2013 5.294 5.330 5.249 5.280 0 -0.05(-0.97%)
May 23, 2013 5.170 5.365 5.161 5.332 0 +0.14(+2.68%)
May 22, 2013 5.256 5.339 5.125 5.193 0 -0.04(-0.81%)
May 21, 2013 5.166 5.260 5.116 5.235 0 +0.09(+1.66%)
May 20, 2013 5.123 5.161 5.085 5.150 0 +0.03(+0.53%)
May 17, 2013 5.130 5.157 5.089 5.123 0 +0.03(+0.57%)
May 16, 2013 5.249 5.287 5.063 5.094 250,584 -0.14(-2.74%)
May 15, 2013 4.984 5.296 4.984 5.238 0 +0.31(+6.31%)
May 13, 2013 4.877 4.958 4.837 4.927 0 +0.07(+1.41%)
May 10, 2013 4.819 4.907 4.806 4.858 0 +0.04(+0.81%)
May 09, 2013 4.895 4.925 4.806 4.819 0 -0.07(-1.38%)
May 08, 2013 4.866 4.958 4.857 4.886 0 -0.01(-0.14%)
May 07, 2013 4.918 4.949 4.862 4.893 336,590 -0.00(-0.09%)
May 06, 2013 4.824 4.900 4.806 4.898 0 +0.09(+1.91%)
May 03, 2013 4.752 4.837 4.682 4.806 0 +0.12(+2.63%)
May 02, 2013 4.552 4.700 4.552 4.682 0 +0.16(+3.62%)
May 01, 2013 4.566 4.611 4.510 4.519 0 -0.05(-1.03%)
Apr 30, 2013 4.586 4.611 4.535 4.566 0 -0.00(-0.10%)
Apr 29, 2013 4.546 4.624 4.532 4.570 1,093,326 +0.02(+0.54%)
Apr 26, 2013 4.779 4.779 4.528 4.546 560,183 -0.22(-4.56%)
Apr 25, 2013 4.712 4.808 4.703 4.763 182,209 +0.05(+1.05%)
Apr 24, 2013 4.761 4.774 4.689 4.714 233,617 -0.04(-0.80%)
Apr 23, 2013 4.698 4.774 4.633 4.752 168,843 +0.08(+1.68%)
Apr 22, 2013 4.730 4.730 4.541 4.673 274,318 -0.04(-0.90%)
Apr 19, 2013 4.557 4.750 4.543 4.716 303,375 +0.16(+3.49%)
Apr 18, 2013 4.584 4.584 4.501 4.557 351,383 +0.03(+0.64%)
Apr 17, 2013 4.422 4.638 4.309 4.528 1,034,325 +0.28(+6.48%)
Apr 16, 2013 4.245 4.326 4.147 4.252 352,003 +0.04(+0.96%)
Apr 15, 2013 4.470 4.510 4.180 4.212 596,315 -0.15(-3.54%)
Apr 12, 2013 4.398 4.431 4.308 4.366 155,107 -0.06(-1.37%)
Apr 11, 2013 4.434 4.487 4.380 4.427 172,444 -0.02(-0.35%)
Apr 10, 2013 4.474 4.474 4.420 4.443 274,077 -0.01(-0.15%)
Apr 09, 2013 4.391 4.487 4.378 4.449 263,482 +0.05(+1.22%)
Apr 08, 2013 4.402 4.416 4.333 4.396 133,121 +0.01(+0.20%)
Apr 05, 2013 4.351 4.440 4.306 4.387 228,416 -0.07(-1.51%)
Apr 04, 2013 4.443 4.465 4.389 4.454 97,716 +0.03(+0.71%)
Apr 03, 2013 4.396 4.467 4.364 4.422 176,169 +0.05(+1.08%)
Apr 02, 2013 4.496 4.496 4.357 4.375 522,543 -0.09(-1.96%)
Apr 01, 2013 4.535 4.535 4.409 4.463 205,038 -0.05(-1.09%)
Mar 28, 2013 4.539 4.539 4.485 4.512 164,855 -0.05(-1.18%)
Mar 27, 2013 4.526 4.570 4.487 4.566 66,041 +0.00(+0.00%)
Mar 26, 2013 4.582 4.582 4.510 4.566 126,835 +0.02(+0.34%)
Mar 25, 2013 4.665 4.665 4.499 4.550 156,285 -0.10(-2.12%)
Mar 22, 2013 4.615 4.662 4.604 4.649 212,274 +0.06(+1.37%)
Mar 21, 2013 4.694 4.694 4.566 4.586 74,731 -0.15(-3.17%)
Mar 20, 2013 4.656 4.745 4.644 4.736 119,322 +0.09(+1.83%)
Mar 19, 2013 4.691 4.723 4.595 4.651 237,758 -0.05(-1.05%)
Mar 18, 2013 4.615 4.759 4.604 4.700 153,884 -0.01(-0.14%)
Mar 15, 2013 4.774 4.774 4.676 4.707 375,586 -0.07(-1.41%)
Mar 14, 2013 4.774 4.774 4.696 4.774 96,748 +0.02(+0.38%)
Mar 13, 2013 4.649 4.765 4.503 4.756 137,783 +0.12(+2.59%)
Mar 12, 2013 4.645 4.661 4.628 4.636 63,105 -0.02(-0.38%)
Mar 11, 2013 4.668 4.690 4.632 4.654 76,765 -0.03(-0.72%)
Mar 08, 2013 4.744 4.744 4.663 4.688 248,099 +0.00(+0.00%)
Mar 07, 2013 4.715 4.728 4.659 4.688 71,467 -0.04(-0.85%)
Mar 06, 2013 4.755 4.755 4.675 4.728 127,940 -0.03(-0.61%)
Mar 05, 2013 4.619 4.764 4.596 4.757 170,079 +0.14(+3.01%)
Mar 04, 2013 4.648 4.648 4.478 4.619 160,708 -0.05(-1.10%)
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.