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 )

17.71 -0.31 (-1.72%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.152 5.158 4.916 4.931 503,287 -0.19(-3.62%)
Sep 29, 2010 4.839 5.118 4.839 5.116 775,307 +0.25(+5.16%)
Sep 28, 2010 4.824 4.878 4.763 4.865 135,283 +0.06(+1.33%)
Sep 27, 2010 4.863 4.878 4.792 4.801 283,265 -0.08(-1.61%)
Sep 24, 2010 4.763 4.905 4.758 4.880 339,396 +0.18(+3.80%)
Sep 23, 2010 4.705 4.784 4.693 4.701 407,779 -0.04(-0.94%)
Sep 22, 2010 4.641 4.754 4.641 4.746 348,009 +0.10(+2.25%)
Sep 21, 2010 4.739 4.744 4.637 4.641 438,477 -0.10(-2.15%)
Sep 20, 2010 4.724 4.797 4.688 4.744 554,016 +0.03(+0.59%)
Sep 17, 2010 4.799 4.809 4.697 4.716 740,256 -0.06(-1.20%)
Sep 15, 2010 4.718 4.797 4.671 4.773 373,244 +0.04(+0.90%)
Sep 14, 2010 4.724 4.773 4.678 4.731 414,243 +0.00(+0.06%)
Sep 13, 2010 4.701 4.761 4.678 4.728 509,168 +0.08(+1.63%)
Sep 10, 2010 4.531 4.680 4.501 4.652 798,517 +0.16(+3.45%)
Sep 09, 2010 4.510 4.511 4.437 4.497 279,091 +0.05(+1.05%)
Sep 08, 2010 4.424 4.552 4.424 4.450 174,307 +0.04(+0.87%)
Sep 07, 2010 4.454 4.461 4.386 4.412 231,774 -0.04(-0.96%)
Sep 03, 2010 4.416 4.480 4.382 4.454 261,518 +0.09(+2.10%)
Sep 02, 2010 4.314 4.371 4.286 4.363 124,250 +0.04(+0.94%)
Sep 01, 2010 4.252 4.327 4.197 4.322 285,616 +0.15(+3.51%)
Aug 31, 2010 4.229 4.263 4.120 4.176 285,808 -0.07(-1.60%)
Aug 30, 2010 4.263 4.299 4.237 4.244 520,935 -0.04(-0.94%)
Aug 27, 2010 4.265 4.301 4.193 4.284 325,053 +0.08(+1.82%)
Aug 26, 2010 4.265 4.265 3.997 4.208 295,902 -0.04(-0.85%)
Aug 25, 2010 4.080 4.254 4.023 4.244 420,729 +0.13(+3.15%)
Aug 24, 2010 4.171 4.174 4.010 4.114 826,602 -0.07(-1.78%)
Aug 23, 2010 4.346 4.367 4.182 4.188 252,491 -0.14(-3.24%)
Aug 20, 2010 4.297 4.341 4.203 4.329 300,081 +0.01(+0.20%)
Aug 19, 2010 4.450 4.467 4.263 4.320 498,695 -0.13(-3.01%)
Aug 18, 2010 4.405 4.499 4.339 4.454 246,077 +0.05(+1.11%)
Aug 17, 2010 4.318 4.416 4.288 4.405 341,186 +0.13(+3.08%)
Aug 16, 2010 4.284 4.350 4.214 4.273 518,897 -0.03(-0.59%)
Aug 13, 2010 4.484 4.507 4.284 4.299 422,244 -0.21(-4.62%)
Aug 12, 2010 4.367 4.520 4.331 4.507 510,558 +0.10(+2.22%)
Aug 11, 2010 4.514 4.514 4.352 4.409 616,054 -0.18(-4.02%)
Aug 10, 2010 4.630 4.667 4.556 4.594 274,425 -0.09(-1.95%)
Aug 09, 2010 4.732 4.737 4.552 4.686 281,756 -0.01(-0.18%)
Aug 06, 2010 4.675 4.745 4.592 4.694 332,946 -0.04(-0.94%)
Aug 05, 2010 4.805 4.830 4.739 4.739 301,276 -0.10(-2.15%)
Aug 04, 2010 4.815 4.862 4.805 4.843 208,788 +0.04(+0.84%)
Aug 03, 2010 4.839 4.905 4.796 4.803 563,047 -0.06(-1.27%)
Aug 02, 2010 4.900 4.945 4.832 4.864 352,532 +0.04(+0.75%)
Jul 30, 2010 4.756 4.881 4.681 4.828 293,521 +0.01(+0.18%)
Jul 29, 2010 4.875 4.888 4.790 4.820 565,654 -0.01(-0.22%)
Jul 28, 2010 4.879 4.941 4.807 4.830 284,194 -0.06(-1.30%)
Jul 27, 2010 4.928 5.004 4.871 4.894 289,935 -0.00(-0.04%)
Jul 26, 2010 4.860 4.900 4.800 4.896 514,657 +0.03(+0.66%)
Jul 23, 2010 4.647 4.866 4.590 4.864 609,785 +0.21(+4.62%)
Jul 22, 2010 4.613 4.669 4.584 4.650 1,091,399 +0.12(+2.72%)
Jul 21, 2010 4.645 4.658 4.477 4.526 436,785 -0.07(-1.57%)
Jul 20, 2010 4.448 4.633 4.407 4.599 351,930 +0.10(+2.17%)
Jul 19, 2010 4.471 4.503 4.374 4.501 192,962 +0.04(+0.86%)
Jul 16, 2010 4.494 4.531 4.448 4.463 352,292 -0.07(-1.55%)
Jul 15, 2010 4.577 4.579 4.458 4.533 175,757 -0.07(-1.61%)
Jul 14, 2010 4.609 4.626 4.543 4.607 124,855 -0.01(-0.14%)
Jul 13, 2010 4.505 4.635 4.472 4.613 455,547 +0.17(+3.78%)
Jul 12, 2010 4.469 4.539 4.435 4.446 292,763 -0.05(-1.09%)
Jul 09, 2010 4.501 4.507 4.448 4.494 196,458 -0.02(-0.38%)
Jul 08, 2010 4.556 4.611 4.446 4.511 265,036 +0.00(+0.00%)
Jul 07, 2010 4.327 4.516 4.307 4.511 360,574 +0.21(+4.89%)
Jul 06, 2010 4.497 4.630 4.286 4.301 777,346 -0.15(-3.44%)
Jul 02, 2010 4.494 4.514 4.384 4.454 197,338 -0.00(-0.05%)
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.