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 29, 2014 6.694 6.674 6.674 6.674 624,228 -0.02(-0.30%)
Aug 28, 2014 6.707 6.741 6.647 6.694 344,711 -0.04(-0.65%)
Aug 27, 2014 6.947 6.950 6.697 6.738 823,643 -0.17(-2.49%)
Aug 26, 2014 7.078 7.098 6.876 6.910 393,471 -0.17(-2.38%)
Aug 25, 2014 7.132 7.179 7.021 7.078 330,096 -0.01(-0.14%)
Aug 22, 2014 7.031 7.104 6.920 7.088 415,292 +0.05(+0.72%)
Aug 21, 2014 7.051 7.061 6.920 7.038 384,301 -0.01(-0.10%)
Aug 20, 2014 6.967 7.085 6.937 7.044 491,823 +0.05(+0.72%)
Aug 19, 2014 6.967 7.061 6.873 6.994 228,703 +0.05(+0.73%)
Aug 18, 2014 6.862 7.001 6.842 6.943 245,896 +0.15(+2.18%)
Aug 15, 2014 6.822 6.842 6.694 6.795 287,643 +0.05(+0.75%)
Aug 14, 2014 6.741 6.751 6.707 6.744 634,998 +0.02(+0.35%)
Aug 13, 2014 6.748 6.775 6.711 6.721 510,906 +0.00(+0.05%)
Aug 12, 2014 6.741 6.748 6.653 6.718 371,599 -0.04(-0.60%)
Aug 11, 2014 6.835 6.873 6.744 6.758 444,323 +0.03(+0.50%)
Aug 08, 2014 6.707 6.802 6.694 6.724 237,144 +0.02(+0.35%)
Aug 07, 2014 6.734 6.749 6.664 6.701 322,584 +0.01(+0.10%)
Aug 06, 2014 6.660 6.748 6.660 6.694 382,016 -0.02(-0.25%)
Aug 05, 2014 6.748 6.866 6.657 6.711 506,375 -0.07(-1.04%)
Aug 04, 2014 6.842 6.861 6.697 6.782 577,185 -0.01(-0.10%)
Aug 01, 2014 6.819 6.846 6.734 6.788 376,017 -0.03(-0.49%)
Jul 31, 2014 6.862 6.960 6.805 6.822 443,724 -0.13(-1.94%)
Jul 30, 2014 7.085 7.095 6.923 6.957 477,994 -0.09(-1.24%)
Jul 29, 2014 7.166 7.176 7.038 7.044 534,780 -0.13(-1.88%)
Jul 28, 2014 7.314 7.358 7.119 7.179 357,459 -0.10(-1.43%)
Jul 25, 2014 7.553 7.553 7.270 7.284 365,876 -0.33(-4.34%)
Jul 24, 2014 7.560 7.698 7.537 7.614 791,073 -0.01(-0.13%)
Jul 23, 2014 7.628 7.752 7.515 7.624 645,355 +0.04(+0.53%)
Jul 22, 2014 7.328 7.594 7.328 7.584 423,193 +0.33(+4.60%)
Jul 21, 2014 7.189 7.280 7.090 7.250 448,038 +0.11(+1.51%)
Jul 18, 2014 6.977 7.186 6.934 7.142 364,998 +0.14(+2.07%)
Jul 17, 2014 7.412 7.412 6.916 6.997 623,477 -0.07(-1.00%)
Jul 16, 2014 7.341 7.425 7.011 7.068 1,558,479 -0.37(-5.03%)
Jul 15, 2014 7.365 7.501 7.338 7.442 324,189 +0.04(+0.55%)
Jul 14, 2014 7.442 7.559 7.358 7.402 281,555 +0.04(+0.60%)
Jul 11, 2014 7.422 7.483 7.341 7.358 201,079 -0.09(-1.22%)
Jul 10, 2014 7.344 7.506 7.278 7.449 285,092 -0.06(-0.85%)
Jul 09, 2014 7.483 7.560 7.388 7.513 475,917 +0.08(+1.13%)
Jul 08, 2014 7.496 7.593 7.378 7.429 625,990 -0.08(-1.08%)
Jul 07, 2014 7.564 7.720 7.466 7.510 234,287 -0.08(-1.02%)
Jul 03, 2014 7.580 7.587 7.587 7.587 210,647 +0.02(+0.27%)
Jul 02, 2014 7.520 7.623 7.520 7.567 468,984 +0.04(+0.49%)
Jul 01, 2014 7.560 7.648 7.496 7.530 487,248 -0.00(-0.04%)
Jun 30, 2014 7.395 7.553 7.334 7.533 388,781 +0.15(+2.05%)
Jun 27, 2014 7.304 7.412 7.220 7.382 1,147,088 +0.03(+0.41%)
Jun 26, 2014 7.442 7.533 7.277 7.351 331,870 -0.10(-1.31%)
Jun 25, 2014 7.432 7.551 7.395 7.449 392,252 -0.01(-0.14%)
Jun 24, 2014 7.385 7.587 7.351 7.459 683,420 +0.05(+0.73%)
Jun 23, 2014 7.698 7.698 7.375 7.405 508,906 -0.24(-3.17%)
Jun 20, 2014 7.537 7.695 7.429 7.648 730,632 +0.17(+2.21%)
Jun 19, 2014 7.479 7.570 7.388 7.483 254,218 -0.00(-0.04%)
Jun 18, 2014 7.833 7.833 7.395 7.486 362,898 +0.03(+0.36%)
Jun 17, 2014 7.523 7.533 7.262 7.459 1,246,555 -0.35(-4.49%)
Jun 16, 2014 7.762 8.133 7.708 7.810 344,423 +0.06(+0.83%)
Jun 13, 2014 7.931 7.942 7.698 7.746 759,962 -0.14(-1.84%)
Jun 12, 2014 8.049 8.057 7.867 7.890 310,470 -0.14(-1.70%)
Jun 11, 2014 8.030 8.090 7.980 8.027 255,771 -0.05(-0.63%)
Jun 10, 2014 8.192 8.192 8.000 8.078 364,784 -0.23(-2.72%)
Jun 06, 2014 8.350 8.444 8.263 8.303 494,344 +0.01(+0.16%)
Jun 05, 2014 7.990 8.317 7.946 8.290 633,832 +0.30(+3.71%)
Jun 04, 2014 7.828 8.047 7.758 7.993 299,062 +0.16(+2.02%)
Jun 03, 2014 8.027 8.118 7.805 7.835 214,334 -0.21(-2.55%)
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.