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 )

17.75 -0.16 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.370 8.391 8.049 8.141 479,924 -0.20(-2.43%)
May 29, 2014 8.347 8.448 8.262 8.343 532,308 +0.02(+0.24%)
May 28, 2014 8.178 8.364 8.132 8.323 663,050 +0.14(+1.65%)
May 27, 2014 7.995 8.249 7.951 8.188 206,089 +0.27(+3.37%)
May 23, 2014 7.803 7.921 7.921 7.921 176,369 +0.09(+1.21%)
May 22, 2014 7.647 7.830 7.630 7.826 161,242 +0.20(+2.57%)
May 21, 2014 7.586 7.749 7.526 7.630 304,747 +0.06(+0.85%)
May 20, 2014 7.546 7.573 7.380 7.566 380,373 +0.03(+0.40%)
May 19, 2014 7.492 7.607 7.428 7.536 605,934 -0.01(-0.18%)
May 16, 2014 7.543 7.570 7.451 7.549 301,039 -0.00(-0.04%)
May 15, 2014 7.691 7.760 7.495 7.553 262,634 -0.20(-2.61%)
May 14, 2014 7.749 7.887 7.603 7.755 329,453 -0.03(-0.43%)
May 13, 2014 7.891 7.978 7.745 7.789 226,730 -0.10(-1.33%)
May 12, 2014 7.668 7.985 7.543 7.894 262,498 +0.25(+3.27%)
May 09, 2014 7.546 7.681 7.086 7.644 153,832 +0.05(+0.62%)
May 08, 2014 7.860 7.914 7.492 7.597 235,971 -0.25(-3.15%)
May 07, 2014 7.583 7.860 7.478 7.843 341,820 +0.29(+3.89%)
May 06, 2014 7.688 7.728 7.546 7.549 181,066 -0.19(-2.40%)
May 05, 2014 7.772 7.907 7.607 7.735 173,523 -0.11(-1.42%)
May 02, 2014 7.907 7.907 7.755 7.847 536,164 -0.02(-0.26%)
May 01, 2014 7.897 7.897 7.627 7.867 639,435 -0.06(-0.77%)
Apr 30, 2014 7.951 7.999 7.823 7.928 467,362 -0.05(-0.64%)
Apr 29, 2014 7.823 8.005 7.555 7.978 439,886 +0.16(+1.99%)
Apr 28, 2014 7.982 8.060 7.732 7.823 256,106 -0.10(-1.32%)
Apr 25, 2014 8.110 8.259 7.887 7.928 419,615 -0.21(-2.53%)
Apr 24, 2014 8.181 8.249 8.033 8.134 202,709 +0.02(+0.21%)
Apr 23, 2014 8.286 8.394 8.110 8.117 359,374 -0.17(-2.00%)
Apr 22, 2014 8.262 8.495 8.174 8.283 1,097,396 +0.01(+0.08%)
Apr 21, 2014 7.955 8.688 7.826 8.276 1,281,667 +0.43(+5.42%)
Apr 17, 2014 7.455 7.850 7.850 7.850 786,858 +0.35(+4.69%)
Apr 16, 2014 7.090 7.583 6.907 7.499 479,805 +0.51(+7.35%)
Apr 15, 2014 6.917 7.042 6.765 6.985 197,297 +0.07(+1.08%)
Apr 14, 2014 6.995 7.111 6.782 6.911 335,235 +0.00(+0.05%)
Apr 11, 2014 6.884 7.025 6.884 6.907 215,008 -0.05(-0.68%)
Apr 10, 2014 7.211 7.225 6.907 6.955 257,502 -0.29(-3.97%)
Apr 09, 2014 7.252 7.255 7.110 7.242 161,567 +0.03(+0.47%)
Apr 08, 2014 7.066 7.238 7.009 7.208 339,876 +0.13(+1.81%)
Apr 07, 2014 7.110 7.144 6.995 7.080 202,633 -0.08(-1.13%)
Apr 04, 2014 7.326 7.368 7.161 7.161 458,813 -0.10(-1.40%)
Apr 03, 2014 7.340 7.340 7.259 7.262 210,978 -0.06(-0.83%)
Apr 02, 2014 7.343 7.387 7.265 7.323 162,822 +0.01(+0.18%)
Apr 01, 2014 7.323 7.357 7.218 7.309 249,989 +0.04(+0.51%)
Mar 31, 2014 6.911 7.326 6.873 7.272 442,052 +0.42(+6.17%)
Mar 28, 2014 6.897 6.954 6.748 6.850 480,684 -0.03(-0.39%)
Mar 27, 2014 6.900 6.971 6.823 6.877 152,941 +0.00(+0.00%)
Mar 26, 2014 7.367 7.367 6.873 6.877 331,678 -0.42(-5.79%)
Mar 25, 2014 7.343 7.417 7.238 7.299 312,944 -0.02(-0.32%)
Mar 24, 2014 7.340 7.367 7.188 7.323 374,430 +0.02(+0.23%)
Mar 21, 2014 7.039 7.357 7.036 7.306 496,072 +0.28(+4.04%)
Mar 20, 2014 6.911 7.029 6.894 7.022 211,244 +0.11(+1.61%)
Mar 19, 2014 6.927 6.978 6.843 6.911 312,364 -0.00(-0.02%)
Mar 18, 2014 6.929 6.980 6.865 6.912 259,195 +0.00(+0.00%)
Mar 17, 2014 6.889 6.943 6.818 6.912 239,886 +0.06(+0.89%)
Mar 14, 2014 6.801 6.926 6.764 6.852 97,578 +0.01(+0.10%)
Mar 13, 2014 7.020 7.020 6.804 6.845 113,367 -0.13(-1.84%)
Mar 12, 2014 6.889 7.037 6.388 6.973 208,027 +0.02(+0.34%)
Mar 11, 2014 7.108 7.159 6.852 6.949 372,091 -0.16(-2.23%)
Mar 10, 2014 7.071 7.172 6.979 7.108 202,433 +0.02(+0.24%)
Mar 07, 2014 6.980 7.105 6.835 7.091 354,844 +0.17(+2.39%)
Mar 06, 2014 6.848 6.953 6.750 6.926 186,890 +0.12(+1.74%)
Mar 05, 2014 6.737 6.818 6.710 6.808 166,280 +0.04(+0.65%)
Mar 04, 2014 6.625 6.872 6.595 6.764 386,322 +0.24(+3.62%)
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.