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 )

17.78 -0.10 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.644 3.649 3.562 3.632 793,652 -0.04(-1.04%)
Sep 28, 2006 3.657 3.710 3.606 3.670 558,520 +0.03(+0.88%)
Sep 27, 2006 3.604 3.642 3.555 3.638 642,321 +0.03(+0.94%)
Sep 26, 2006 3.566 3.621 3.470 3.604 786,080 +0.05(+1.44%)
Sep 25, 2006 3.481 3.555 3.404 3.553 372,795 +0.07(+1.95%)
Sep 22, 2006 3.613 3.619 3.402 3.485 683,902 -0.13(-3.53%)
Sep 21, 2006 3.613 3.644 3.562 3.613 447,237 +0.03(+0.95%)
Sep 20, 2006 3.479 3.597 3.470 3.579 627,616 +0.12(+3.44%)
Sep 19, 2006 3.307 3.474 3.307 3.460 596,091 +0.14(+4.36%)
Sep 18, 2006 3.362 3.379 3.275 3.315 329,182 -0.07(-2.13%)
Sep 15, 2006 3.481 3.483 3.353 3.387 589,899 -0.07(-1.97%)
Sep 14, 2006 3.613 3.613 3.453 3.455 379,294 -0.18(-5.02%)
Sep 13, 2006 3.621 3.661 3.574 3.638 502,497 +0.03(+0.94%)
Sep 12, 2006 3.474 3.644 3.449 3.604 550,883 +0.15(+4.24%)
Sep 11, 2006 3.302 3.481 3.245 3.457 517,462 +0.14(+4.36%)
Sep 08, 2006 3.377 3.409 3.300 3.313 658,980 -0.07(-1.95%)
Sep 07, 2006 3.440 3.487 3.370 3.379 1,238,573 -0.10(-2.75%)
Sep 06, 2006 3.517 3.542 3.455 3.474 438,597 -0.08(-2.39%)
Sep 05, 2006 3.538 3.583 3.487 3.559 744,730 +0.01(+0.42%)
Sep 01, 2006 3.557 3.617 3.517 3.545 667,276 +0.00(+0.12%)
Aug 31, 2006 3.485 3.598 3.485 3.540 796,560 +0.07(+2.02%)
Aug 30, 2006 3.453 3.534 3.419 3.470 531,109 +0.02(+0.55%)
Aug 29, 2006 3.449 3.472 3.383 3.451 556,553 +0.03(+0.87%)
Aug 28, 2006 3.338 3.453 3.317 3.421 467,302 +0.07(+2.22%)
Aug 25, 2006 3.281 3.349 3.281 3.347 740,334 +0.04(+1.16%)
Aug 24, 2006 3.307 3.347 3.273 3.309 801,176 +0.00(+0.06%)
Aug 23, 2006 3.321 3.358 3.294 3.307 991,932 +0.00(+0.13%)
Aug 22, 2006 3.304 3.372 3.294 3.302 301,864 -0.02(-0.64%)
Aug 21, 2006 3.300 3.353 3.294 3.324 739,643 +0.02(+0.71%)
Aug 18, 2006 3.358 3.400 3.294 3.300 537,739 -0.07(-2.02%)
Aug 17, 2006 3.207 3.400 3.174 3.368 956,501 +0.14(+4.41%)
Aug 16, 2006 3.190 3.256 3.162 3.226 604,350 +0.06(+1.88%)
Aug 15, 2006 3.171 3.234 3.088 3.166 1,809,292 +0.04(+1.15%)
Aug 14, 2006 3.234 3.251 3.098 3.130 471,867 -0.07(-2.13%)
Aug 11, 2006 3.219 3.239 3.166 3.198 644,053 -0.04(-1.12%)
Aug 10, 2006 3.200 3.311 3.179 3.234 628,938 +0.03(+0.86%)
Aug 09, 2006 3.309 3.383 3.188 3.207 678,942 -0.05(-1.63%)
Aug 08, 2006 3.313 3.426 3.219 3.260 474,686 -0.03(-0.78%)
Aug 07, 2006 3.326 3.362 3.262 3.285 583,861 -0.06(-1.72%)
Aug 04, 2006 3.426 3.553 3.298 3.343 676,971 -0.03(-0.94%)
Aug 03, 2006 3.228 3.383 3.190 3.375 1,495,018 +0.10(+3.18%)
Aug 02, 2006 3.234 3.334 3.226 3.270 1,257,830 +0.04(+1.38%)
Aug 01, 2006 3.262 3.338 3.209 3.226 1,135,445 -0.07(-2.19%)
Jul 31, 2006 3.230 3.307 3.166 3.298 1,427,348 +0.03(+0.98%)
Jul 28, 2006 3.192 3.324 3.164 3.266 966,153 +0.10(+3.15%)
Jul 27, 2006 3.236 3.345 3.122 3.166 1,032,689 -0.07(-2.04%)
Jul 26, 2006 3.377 3.377 3.154 3.232 1,234,404 -0.17(-5.12%)
Jul 25, 2006 3.432 3.483 3.351 3.406 818,484 -0.02(-0.62%)
Jul 24, 2006 3.581 3.617 3.409 3.428 1,317,984 -0.15(-4.27%)
Jul 21, 2006 3.604 3.615 3.385 3.581 2,213,861 -0.02(-0.59%)
Jul 20, 2006 4.152 4.165 3.576 3.602 2,811,783 -0.71(-16.50%)
Jul 19, 2006 4.256 4.356 4.256 4.314 450,380 +0.03(+0.59%)
Jul 18, 2006 4.324 4.324 4.208 4.288 618,849 -0.05(-1.18%)
Jul 17, 2006 4.356 4.395 4.267 4.339 470,173 -0.04(-0.87%)
Jul 14, 2006 4.584 4.584 4.369 4.378 507,711 -0.22(-4.81%)
Jul 13, 2006 4.792 4.810 4.490 4.599 1,879,752 -0.25(-5.13%)
Jul 12, 2006 4.771 4.909 4.579 4.847 1,015,677 +0.11(+2.42%)
Jul 11, 2006 4.579 4.760 4.450 4.732 513,038 +0.13(+2.91%)
Jul 10, 2006 4.531 4.690 4.454 4.599 899,881 +0.09(+1.98%)
Jul 07, 2006 4.669 4.669 4.484 4.509 335,379 -0.16(-3.46%)
Jul 06, 2006 4.786 4.922 4.664 4.671 561,099 -0.14(-2.96%)
Jul 05, 2006 4.900 4.943 4.611 4.813 523,335 -0.17(-3.41%)
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.