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 )

17.34 -0.29 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.946 4.001 3.875 3.912 486,508 -0.00(-0.11%)
Aug 30, 2011 3.943 3.982 3.858 3.916 590,984 -0.05(-1.23%)
Aug 29, 2011 3.912 3.988 3.899 3.965 597,041 +0.05(+1.31%)
Aug 26, 2011 3.822 3.929 3.746 3.914 464,452 +0.07(+1.71%)
Aug 25, 2011 3.933 3.937 3.829 3.848 342,890 -0.05(-1.36%)
Aug 24, 2011 3.790 3.933 3.790 3.901 459,471 -0.00(-0.05%)
Aug 23, 2011 3.820 3.907 3.786 3.903 761,624 +0.09(+2.46%)
Aug 22, 2011 3.920 3.920 3.771 3.809 353,938 -0.01(-0.28%)
Aug 19, 2011 3.722 3.931 3.722 3.820 697,306 +0.04(+1.18%)
Aug 18, 2011 3.922 3.939 3.763 3.775 491,357 -0.24(-5.98%)
Aug 17, 2011 4.011 4.077 4.005 4.016 383,404 +0.02(+0.43%)
Aug 16, 2011 4.003 4.099 3.975 3.999 382,317 -0.04(-1.10%)
Aug 15, 2011 4.054 4.065 3.997 4.043 513,687 -0.00(-0.11%)
Aug 12, 2011 4.007 4.082 3.956 4.048 433,836 +0.06(+1.60%)
Aug 11, 2011 3.980 4.048 3.897 3.984 488,685 +0.14(+3.59%)
Aug 10, 2011 3.918 3.999 3.820 3.846 442,496 -0.17(-4.23%)
Aug 09, 2011 4.020 4.065 3.729 4.016 960,949 +0.09(+2.33%)
Aug 08, 2011 4.179 4.356 3.924 3.924 569,576 -0.36(-8.43%)
Aug 05, 2011 4.330 4.430 4.207 4.286 571,820 +0.01(+0.20%)
Aug 04, 2011 4.305 4.369 4.277 4.277 438,672 -0.08(-1.90%)
Aug 03, 2011 4.309 4.403 4.252 4.360 374,424 +0.07(+1.59%)
Aug 02, 2011 4.411 4.488 4.284 4.292 630,978 -0.13(-2.84%)
Aug 01, 2011 4.409 4.481 4.369 4.417 302,616 +0.04(+1.02%)
Jul 29, 2011 4.269 4.411 4.269 4.373 182,399 +0.02(+0.39%)
Jul 28, 2011 4.366 4.411 4.322 4.356 162,398 +0.00(+0.10%)
Jul 27, 2011 4.407 4.426 4.324 4.352 279,886 -0.07(-1.59%)
Jul 26, 2011 4.519 4.519 4.394 4.422 195,895 -0.11(-2.35%)
Jul 25, 2011 4.534 4.596 4.485 4.528 196,375 -0.05(-1.16%)
Jul 22, 2011 4.617 4.692 4.571 4.581 137,532 -0.05(-1.06%)
Jul 21, 2011 4.581 4.694 4.573 4.630 240,005 +0.05(+1.16%)
Jul 20, 2011 4.685 4.685 4.554 4.577 418,167 -0.08(-1.69%)
Jul 19, 2011 4.677 4.692 4.615 4.656 214,439 +0.01(+0.23%)
Jul 18, 2011 4.677 4.692 4.639 4.645 164,801 -0.08(-1.67%)
Jul 15, 2011 4.709 4.743 4.694 4.724 190,989 +0.02(+0.50%)
Jul 14, 2011 4.734 4.745 4.630 4.700 213,296 -0.02(-0.41%)
Jul 13, 2011 4.645 4.736 4.645 4.719 299,657 +0.08(+1.79%)
Jul 12, 2011 4.681 4.724 4.636 4.636 404,487 -0.06(-1.18%)
Jul 11, 2011 4.634 4.747 4.634 4.692 313,967 -0.00(-0.05%)
Jul 08, 2011 4.647 4.709 4.617 4.694 352,385 -0.01(-0.32%)
Jul 07, 2011 4.698 4.753 4.653 4.709 232,328 +0.04(+0.91%)
Jul 06, 2011 4.558 4.690 4.551 4.666 222,755 +0.11(+2.33%)
Jul 05, 2011 4.634 4.656 4.549 4.560 413,115 -0.08(-1.70%)
Jul 01, 2011 4.581 4.666 4.558 4.639 572,131 +0.05(+1.02%)
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%)
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.