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 3.945 4.000 3.874 3.911 486,614 -0.00(-0.11%)
Aug 30, 2011 3.943 3.981 3.857 3.915 591,113 -0.05(-1.23%)
Aug 29, 2011 3.911 3.987 3.898 3.964 597,172 +0.05(+1.30%)
Aug 26, 2011 3.821 3.928 3.745 3.913 464,553 +0.07(+1.71%)
Aug 25, 2011 3.932 3.936 3.828 3.847 342,965 -0.05(-1.36%)
Aug 24, 2011 3.789 3.932 3.789 3.900 459,571 -0.00(-0.05%)
Aug 23, 2011 3.819 3.906 3.785 3.902 761,790 +0.09(+2.46%)
Aug 22, 2011 3.919 3.919 3.770 3.809 354,015 -0.01(-0.28%)
Aug 19, 2011 3.722 3.930 3.722 3.819 697,458 +0.04(+1.18%)
Aug 18, 2011 3.921 3.938 3.762 3.775 491,464 -0.24(-5.98%)
Aug 17, 2011 4.011 4.076 4.004 4.015 383,487 +0.02(+0.43%)
Aug 16, 2011 4.002 4.098 3.974 3.998 382,401 -0.04(-1.10%)
Aug 15, 2011 4.053 4.064 3.996 4.042 513,799 -0.00(-0.11%)
Aug 12, 2011 4.006 4.081 3.955 4.047 433,931 +0.06(+1.60%)
Aug 11, 2011 3.979 4.047 3.896 3.983 488,792 +0.14(+3.59%)
Aug 10, 2011 3.917 3.998 3.819 3.845 442,593 -0.17(-4.24%)
Aug 09, 2011 4.019 4.064 3.728 4.015 961,159 +0.09(+2.33%)
Aug 08, 2011 4.178 4.355 3.923 3.923 569,701 -0.36(-8.43%)
Aug 05, 2011 4.329 4.429 4.206 4.285 571,945 +0.01(+0.20%)
Aug 04, 2011 4.304 4.368 4.276 4.276 438,767 -0.08(-1.90%)
Aug 03, 2011 4.308 4.402 4.251 4.359 374,505 +0.07(+1.58%)
Aug 02, 2011 4.410 4.487 4.283 4.291 631,116 -0.13(-2.84%)
Aug 01, 2011 4.408 4.480 4.368 4.417 302,682 +0.04(+1.02%)
Jul 29, 2011 4.268 4.410 4.268 4.372 182,439 +0.02(+0.39%)
Jul 28, 2011 4.365 4.410 4.321 4.355 162,433 +0.00(+0.10%)
Jul 27, 2011 4.406 4.425 4.323 4.351 279,947 -0.07(-1.59%)
Jul 26, 2011 4.519 4.519 4.393 4.421 195,938 -0.11(-2.35%)
Jul 25, 2011 4.533 4.595 4.485 4.527 196,418 -0.05(-1.16%)
Jul 22, 2011 4.616 4.691 4.570 4.580 137,562 -0.05(-1.06%)
Jul 21, 2011 4.580 4.693 4.572 4.629 240,058 +0.05(+1.16%)
Jul 20, 2011 4.684 4.684 4.553 4.576 418,258 -0.08(-1.69%)
Jul 19, 2011 4.676 4.691 4.614 4.655 214,486 +0.01(+0.23%)
Jul 18, 2011 4.676 4.691 4.638 4.644 164,837 -0.08(-1.67%)
Jul 15, 2011 4.708 4.742 4.693 4.723 191,031 +0.02(+0.50%)
Jul 14, 2011 4.733 4.744 4.629 4.699 213,342 -0.02(-0.41%)
Jul 13, 2011 4.644 4.735 4.644 4.718 299,723 +0.08(+1.79%)
Jul 12, 2011 4.680 4.723 4.635 4.635 404,576 -0.06(-1.18%)
Jul 11, 2011 4.633 4.746 4.633 4.691 314,036 -0.00(-0.05%)
Jul 08, 2011 4.646 4.708 4.616 4.693 352,462 -0.01(-0.32%)
Jul 07, 2011 4.697 4.752 4.652 4.708 232,379 +0.04(+0.91%)
Jul 06, 2011 4.557 4.689 4.550 4.665 222,804 +0.11(+2.33%)
Jul 05, 2011 4.633 4.655 4.548 4.559 413,205 -0.08(-1.70%)
Jul 01, 2011 4.580 4.665 4.557 4.638 572,255 +0.05(+1.02%)
Jun 30, 2011 4.548 4.612 4.546 4.591 424,271 +0.04(+0.93%)
Jun 29, 2011 4.561 4.561 4.485 4.548 285,005 +0.00(+0.00%)
Jun 28, 2011 4.463 4.578 4.438 4.548 891,886 +0.09(+2.05%)
Jun 27, 2011 4.461 4.474 4.395 4.457 311,570 +0.02(+0.43%)
Jun 24, 2011 4.491 4.504 4.419 4.438 682,190 -0.04(-0.95%)
Jun 23, 2011 4.423 4.567 4.406 4.480 467,991 +0.02(+0.38%)
Jun 22, 2011 4.487 4.527 4.448 4.463 190,217 -0.06(-1.22%)
Jun 21, 2011 4.459 4.533 4.419 4.519 170,629 +0.07(+1.67%)
Jun 20, 2011 4.446 4.472 4.395 4.444 109,176 +0.03(+0.72%)
Jun 17, 2011 4.399 4.457 4.370 4.412 337,354 +0.04(+0.87%)
Jun 16, 2011 4.319 4.378 4.319 4.374 495,539 +0.08(+1.83%)
Jun 15, 2011 4.212 4.314 4.212 4.295 1,543,009 +0.06(+1.30%)
Jun 14, 2011 4.208 4.261 4.208 4.240 486,369 +0.06(+1.53%)
Jun 13, 2011 4.208 4.221 4.132 4.176 283,881 -0.01(-0.36%)
Jun 10, 2011 4.234 4.268 4.142 4.191 269,013 -0.07(-1.74%)
Jun 09, 2011 4.304 4.306 4.249 4.266 106,132 -0.01(-0.20%)
Jun 08, 2011 4.293 4.351 4.270 4.274 101,032 -0.03(-0.74%)
Jun 07, 2011 4.306 4.359 4.293 4.306 254,093 +0.01(+0.15%)
Jun 06, 2011 4.261 4.319 4.229 4.300 230,633 +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.