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 )

17.36 -0.16 (-0.91%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.549 4.613 4.547 4.592 424,179 +0.04(+0.93%)
Jun 29, 2011 4.562 4.562 4.485 4.549 284,943 +0.00(+0.00%)
Jun 28, 2011 4.464 4.579 4.439 4.549 891,691 +0.09(+2.05%)
Jun 27, 2011 4.462 4.475 4.396 4.458 311,502 +0.02(+0.43%)
Jun 24, 2011 4.492 4.505 4.420 4.439 682,041 -0.04(-0.95%)
Jun 23, 2011 4.424 4.568 4.407 4.481 467,889 +0.02(+0.38%)
Jun 22, 2011 4.488 4.528 4.449 4.464 190,175 -0.06(-1.22%)
Jun 21, 2011 4.460 4.534 4.420 4.519 170,592 +0.07(+1.67%)
Jun 20, 2011 4.447 4.473 4.396 4.445 109,152 +0.03(+0.72%)
Jun 17, 2011 4.400 4.458 4.371 4.413 337,280 +0.04(+0.87%)
Jun 16, 2011 4.320 4.379 4.320 4.375 495,431 +0.08(+1.83%)
Jun 15, 2011 4.213 4.315 4.213 4.296 1,542,672 +0.06(+1.30%)
Jun 14, 2011 4.209 4.262 4.209 4.241 486,263 +0.06(+1.53%)
Jun 13, 2011 4.209 4.222 4.133 4.177 283,819 -0.01(-0.36%)
Jun 10, 2011 4.235 4.269 4.143 4.192 268,954 -0.07(-1.74%)
Jun 09, 2011 4.305 4.306 4.250 4.267 106,109 -0.01(-0.20%)
Jun 08, 2011 4.294 4.352 4.271 4.275 101,010 -0.03(-0.74%)
Jun 07, 2011 4.307 4.360 4.294 4.307 254,037 +0.01(+0.15%)
Jun 06, 2011 4.262 4.320 4.230 4.301 230,583 +0.03(+0.80%)
Jun 03, 2011 4.362 4.400 4.256 4.267 357,564 -0.28(-6.26%)
May 24, 2011 4.551 4.605 4.498 4.551 209,278 +0.01(+0.28%)
May 23, 2011 4.556 4.583 4.529 4.539 144,475 -0.07(-1.57%)
May 20, 2011 4.662 4.662 4.600 4.611 252,692 -0.09(-1.86%)
May 19, 2011 4.679 4.747 4.658 4.698 219,486 +0.04(+0.78%)
May 18, 2011 4.573 4.662 4.528 4.662 209,109 +0.09(+1.95%)
May 17, 2011 4.558 4.590 4.513 4.573 113,814 -0.02(-0.37%)
May 16, 2011 4.596 4.619 4.549 4.590 183,458 -0.04(-0.90%)
May 13, 2011 4.726 4.726 4.615 4.631 118,791 -0.09(-1.83%)
May 12, 2011 4.658 4.736 4.602 4.717 110,037 +0.04(+0.91%)
May 11, 2011 4.728 4.749 4.673 4.675 175,319 -0.06(-1.30%)
May 10, 2011 4.649 4.736 4.649 4.736 90,569 +0.10(+2.25%)
May 09, 2011 4.609 4.641 4.554 4.632 165,705 +0.01(+0.23%)
May 06, 2011 4.700 4.700 4.605 4.622 430,068 +0.02(+0.51%)
May 05, 2011 4.526 4.657 4.515 4.598 301,479 +0.10(+2.27%)
May 04, 2011 4.568 4.598 4.496 4.496 378,296 -0.07(-1.53%)
May 03, 2011 4.619 4.636 4.526 4.566 115,608 -0.08(-1.69%)
May 02, 2011 4.651 4.779 4.639 4.645 162,027 -0.10(-2.19%)
Apr 29, 2011 4.768 4.800 4.730 4.749 139,555 -0.00(-0.09%)
Apr 28, 2011 4.726 4.777 4.711 4.753 555,508 +0.02(+0.40%)
Apr 27, 2011 4.743 4.759 4.698 4.734 156,076 +0.00(+0.05%)
Apr 26, 2011 4.775 4.808 4.726 4.732 149,574 -0.02(-0.45%)
Apr 25, 2011 4.764 4.796 4.696 4.753 73,224 -0.03(-0.58%)
Apr 21, 2011 4.792 4.825 4.743 4.781 123,118 +0.02(+0.40%)
Apr 20, 2011 4.885 4.953 4.736 4.762 548,478 +0.14(+2.99%)
Apr 19, 2011 4.598 4.643 4.547 4.624 148,086 +0.06(+1.30%)
Apr 18, 2011 4.568 4.583 4.498 4.564 245,139 -0.06(-1.38%)
Apr 15, 2011 4.547 4.634 4.547 4.628 159,443 +0.07(+1.44%)
Apr 14, 2011 4.564 4.634 4.530 4.562 246,052 -0.02(-0.51%)
Apr 13, 2011 4.681 4.681 4.573 4.585 155,714 -0.07(-1.51%)
Apr 12, 2011 4.747 4.755 4.656 4.656 109,063 -0.06(-1.26%)
Apr 11, 2011 4.690 4.734 4.651 4.715 127,807 +0.02(+0.50%)
Apr 08, 2011 4.879 4.879 4.622 4.692 297,609 -0.16(-3.28%)
Apr 07, 2011 4.866 4.904 4.847 4.851 147,229 -0.02(-0.39%)
Apr 06, 2011 4.764 4.870 4.734 4.870 199,897 +0.14(+2.96%)
Apr 05, 2011 4.800 4.821 4.715 4.730 220,397 -0.09(-1.85%)
Apr 04, 2011 4.866 4.883 4.802 4.819 166,402 -0.01(-0.31%)
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.