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 )

18.06 +0.02 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.171 4.260 4.107 4.158 575,728 +0.00(+0.05%)
May 30, 2006 4.377 4.377 4.134 4.156 882,417 -0.24(-5.55%)
May 26, 2006 4.406 4.428 4.281 4.400 347,615 +0.01(+0.34%)
May 25, 2006 4.360 4.436 4.317 4.385 1,248,121 +0.09(+2.13%)
May 24, 2006 4.317 4.351 4.200 4.294 798,960 -0.05(-1.22%)
May 23, 2006 4.181 4.629 4.181 4.347 1,057,084 +0.22(+5.25%)
May 22, 2006 4.179 4.198 4.015 4.130 843,383 -0.11(-2.56%)
May 19, 2006 4.249 4.321 4.111 4.239 253,779 -0.02(-0.55%)
May 18, 2006 4.355 4.474 4.253 4.262 242,261 -0.08(-1.86%)
May 17, 2006 4.383 4.453 4.277 4.343 331,809 -0.09(-2.01%)
May 16, 2006 4.445 4.555 4.402 4.432 377,470 -0.04(-0.95%)
May 15, 2006 4.462 4.515 4.360 4.474 427,984 -0.04(-0.85%)
May 12, 2006 4.825 4.833 4.462 4.513 734,885 -0.33(-6.88%)
May 11, 2006 4.959 4.959 4.725 4.846 699,424 -0.12(-2.48%)
May 10, 2006 5.054 5.088 4.880 4.969 842,955 -0.10(-2.01%)
May 09, 2006 5.146 5.158 5.050 5.071 620,462 -0.07(-1.36%)
May 08, 2006 5.133 5.178 5.086 5.141 537,744 +0.02(+0.42%)
May 05, 2006 5.016 5.199 4.988 5.120 718,972 +0.13(+2.60%)
May 04, 2006 4.876 5.035 4.808 4.991 1,028,259 +0.08(+1.64%)
May 03, 2006 4.872 4.940 4.725 4.910 544,103 +0.05(+1.05%)
May 02, 2006 4.738 4.906 4.731 4.859 932,385 +0.15(+3.16%)
May 01, 2006 4.657 4.753 4.593 4.710 921,983 +0.08(+1.79%)
Apr 28, 2006 4.568 4.649 4.489 4.627 716,383 +0.05(+1.16%)
Apr 27, 2006 4.483 4.619 4.396 4.574 963,031 +0.04(+0.99%)
Apr 26, 2006 4.612 4.702 4.483 4.530 674,313 -0.07(-1.57%)
Apr 25, 2006 4.481 4.672 4.379 4.602 806,298 +0.10(+2.12%)
Apr 24, 2006 4.581 4.581 4.421 4.506 1,074,965 -0.04(-0.93%)
Apr 21, 2006 4.519 4.598 4.462 4.549 1,157,683 +0.09(+1.95%)
Apr 20, 2006 4.209 4.476 4.207 4.462 1,159,528 +0.28(+6.71%)
Apr 19, 2006 4.298 4.343 4.145 4.181 917,370 -0.12(-2.72%)
Apr 18, 2006 4.075 4.298 4.113 4.298 870,010 +0.22(+5.47%)
Apr 17, 2006 4.064 4.296 4.018 4.075 691,098 -0.00(-0.05%)
Apr 13, 2006 3.994 4.120 3.975 4.077 556,985 +0.07(+1.80%)
Apr 12, 2006 4.088 4.096 3.994 4.005 631,137 -0.08(-2.03%)
Apr 11, 2006 4.224 4.236 4.088 4.088 1,027,445 -0.14(-3.22%)
Apr 10, 2006 4.194 4.258 4.141 4.224 990,218 +0.03(+0.71%)
Apr 07, 2006 4.239 4.279 4.158 4.194 484,048 -0.04(-0.90%)
Apr 06, 2006 4.215 4.260 4.135 4.232 962,269 +0.03(+0.66%)
Apr 05, 2006 4.130 4.205 4.079 4.205 1,961,553 +0.06(+1.33%)
Apr 04, 2006 4.035 4.190 3.986 4.149 1,956,681 +0.23(+5.97%)
Apr 03, 2006 3.841 3.977 3.824 3.916 2,507,190 +0.07(+1.88%)
Mar 31, 2006 3.824 3.933 3.760 3.843 2,328,523 +0.02(+0.50%)
Mar 30, 2006 3.971 4.015 3.754 3.824 1,824,654 -0.13(-3.23%)
Mar 29, 2006 4.202 4.213 3.911 3.952 3,827,891 -0.28(-6.53%)
Mar 28, 2006 4.929 4.929 4.143 4.228 4,002,864 -0.73(-14.70%)
Mar 27, 2006 4.929 4.995 4.929 4.957 325,173 +0.01(+0.21%)
Mar 24, 2006 4.965 5.003 4.897 4.946 474,201 +0.00(+0.00%)
Mar 23, 2006 4.893 4.946 4.838 4.946 378,431 +0.01(+0.13%)
Mar 22, 2006 4.886 5.033 4.846 4.940 555,879 +0.05(+1.09%)
Mar 21, 2006 5.022 5.103 4.884 4.886 268,879 -0.13(-2.50%)
Mar 20, 2006 5.039 5.078 4.984 5.012 402,939 +0.01(+0.13%)
Mar 17, 2006 5.192 5.192 4.971 5.005 892,471 -0.16(-3.12%)
Mar 16, 2006 5.248 5.258 5.110 5.167 549,906 -0.03(-0.65%)
Mar 15, 2006 4.831 5.265 4.831 5.201 499,128 +0.36(+7.42%)
Mar 14, 2006 4.802 4.865 4.776 4.842 608,676 -0.00(-0.04%)
Mar 13, 2006 4.776 4.897 4.776 4.844 710,316 -0.05(-0.96%)
Mar 10, 2006 4.844 4.918 4.844 4.891 316,752 +0.05(+0.96%)
Mar 09, 2006 4.727 4.874 4.674 4.844 863,891 +0.08(+1.69%)
Mar 08, 2006 4.829 4.838 4.704 4.763 508,166 -0.11(-2.27%)
Mar 07, 2006 4.876 4.925 4.793 4.874 499,430 -0.06(-1.16%)
Mar 06, 2006 4.961 5.022 4.876 4.931 299,068 -0.04(-0.90%)
Mar 03, 2006 4.950 5.042 4.897 4.976 451,773 -0.02(-0.34%)
Mar 02, 2006 5.022 5.050 4.950 4.993 535,475 -0.02(-0.38%)
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.