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 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.887 6.986 6.830 6.847 442,117 -0.14(-1.94%)
Jul 30, 2014 7.111 7.121 6.948 6.982 476,263 -0.09(-1.24%)
Jul 29, 2014 7.192 7.202 7.063 7.070 532,844 -0.14(-1.88%)
Jul 28, 2014 7.341 7.385 7.144 7.205 356,165 -0.10(-1.43%)
Jul 25, 2014 7.581 7.581 7.297 7.310 364,552 -0.33(-4.34%)
Jul 24, 2014 7.588 7.726 7.564 7.642 788,208 -0.01(-0.13%)
Jul 23, 2014 7.655 7.780 7.542 7.652 643,018 +0.04(+0.53%)
Jul 22, 2014 7.354 7.621 7.354 7.611 421,661 +0.33(+4.60%)
Jul 21, 2014 7.216 7.307 7.116 7.276 446,415 +0.11(+1.51%)
Jul 18, 2014 7.002 7.212 6.959 7.168 363,677 +0.15(+2.07%)
Jul 17, 2014 7.439 7.439 6.942 7.023 621,220 -0.07(-1.00%)
Jul 16, 2014 7.368 7.452 7.036 7.094 1,552,836 -0.38(-5.03%)
Jul 15, 2014 7.391 7.528 7.364 7.469 323,015 +0.04(+0.55%)
Jul 14, 2014 7.469 7.586 7.385 7.429 280,536 +0.04(+0.60%)
Jul 11, 2014 7.449 7.510 7.368 7.385 200,351 -0.09(-1.22%)
Jul 10, 2014 7.371 7.534 7.304 7.476 284,059 -0.06(-0.85%)
Jul 09, 2014 7.510 7.588 7.415 7.540 474,194 +0.08(+1.13%)
Jul 08, 2014 7.523 7.621 7.405 7.456 623,724 -0.08(-1.08%)
Jul 07, 2014 7.591 7.748 7.493 7.537 233,439 -0.08(-1.02%)
Jul 03, 2014 7.608 7.615 7.615 7.615 209,884 +0.02(+0.27%)
Jul 02, 2014 7.547 7.650 7.547 7.594 467,286 +0.04(+0.49%)
Jul 01, 2014 7.588 7.676 7.523 7.557 485,484 -0.00(-0.04%)
Jun 30, 2014 7.422 7.581 7.361 7.561 387,373 +0.15(+2.05%)
Jun 27, 2014 7.331 7.439 7.246 7.408 1,142,934 +0.03(+0.41%)
Jun 26, 2014 7.469 7.561 7.303 7.378 330,668 -0.10(-1.31%)
Jun 25, 2014 7.459 7.578 7.422 7.476 390,831 -0.01(-0.14%)
Jun 24, 2014 7.412 7.615 7.378 7.486 680,945 +0.05(+0.73%)
Jun 23, 2014 7.726 7.726 7.402 7.432 507,063 -0.24(-3.17%)
Jun 20, 2014 7.564 7.723 7.456 7.676 727,986 +0.17(+2.21%)
Jun 19, 2014 7.506 7.598 7.415 7.510 253,298 -0.00(-0.04%)
Jun 18, 2014 7.862 7.862 7.422 7.513 361,584 +0.03(+0.36%)
Jun 17, 2014 7.550 7.561 7.288 7.486 1,242,041 -0.35(-4.49%)
Jun 16, 2014 7.791 8.163 7.736 7.838 343,176 +0.06(+0.83%)
Jun 13, 2014 7.960 7.971 7.726 7.774 757,210 -0.15(-1.84%)
Jun 12, 2014 8.078 8.086 7.895 7.919 309,346 -0.14(-1.70%)
Jun 11, 2014 8.060 8.120 8.009 8.056 254,845 -0.05(-0.63%)
Jun 10, 2014 8.222 8.222 8.029 8.107 363,464 -0.23(-2.72%)
Jun 06, 2014 8.381 8.475 8.293 8.333 492,554 +0.01(+0.16%)
Jun 05, 2014 8.019 8.347 7.975 8.320 631,537 +0.30(+3.71%)
Jun 04, 2014 7.857 8.076 7.786 8.022 297,979 +0.16(+2.02%)
Jun 03, 2014 8.056 8.147 7.833 7.864 213,558 -0.21(-2.55%)
Jun 02, 2014 8.141 8.215 7.962 8.070 192,222 -0.07(-0.87%)
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%)
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.