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 )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.476 5.482 5.225 5.240 473,549 -0.20(-3.62%)
Sep 29, 2010 5.143 5.439 5.143 5.437 729,497 +0.27(+5.16%)
Sep 28, 2010 5.127 5.184 5.062 5.170 127,290 +0.07(+1.33%)
Sep 27, 2010 5.168 5.184 5.093 5.102 266,528 -0.08(-1.61%)
Sep 24, 2010 5.062 5.213 5.057 5.186 319,343 +0.19(+3.80%)
Sep 23, 2010 5.001 5.084 4.988 4.996 383,685 -0.05(-0.94%)
Sep 22, 2010 4.933 5.053 4.933 5.044 327,446 +0.11(+2.25%)
Sep 21, 2010 5.037 5.041 4.928 4.933 412,569 -0.11(-2.15%)
Sep 20, 2010 5.021 5.098 4.983 5.041 521,282 +0.03(+0.59%)
Sep 17, 2010 5.100 5.112 4.992 5.012 696,517 -0.06(-1.20%)
Sep 15, 2010 5.014 5.098 4.965 5.073 351,191 +0.05(+0.90%)
Sep 14, 2010 5.021 5.073 4.971 5.028 389,767 +0.00(+0.06%)
Sep 13, 2010 4.996 5.060 4.971 5.025 479,083 +0.08(+1.63%)
Sep 10, 2010 4.815 4.974 4.784 4.944 751,335 +0.17(+3.45%)
Sep 09, 2010 4.793 4.794 4.716 4.779 262,600 +0.05(+1.05%)
Sep 08, 2010 4.702 4.838 4.702 4.729 164,008 +0.04(+0.87%)
Sep 07, 2010 4.734 4.741 4.662 4.689 218,079 -0.05(-0.96%)
Sep 03, 2010 4.693 4.761 4.657 4.734 246,066 +0.10(+2.10%)
Sep 02, 2010 4.585 4.646 4.555 4.637 116,908 +0.04(+0.93%)
Sep 01, 2010 4.519 4.598 4.460 4.594 268,740 +0.16(+3.52%)
Aug 31, 2010 4.494 4.531 4.379 4.438 268,921 -0.07(-1.60%)
Aug 30, 2010 4.531 4.569 4.503 4.510 490,155 -0.04(-0.94%)
Aug 27, 2010 4.533 4.571 4.456 4.553 305,847 +0.08(+1.82%)
Aug 26, 2010 4.533 4.533 4.248 4.472 278,418 -0.04(-0.93%)
Aug 25, 2010 4.339 4.525 4.278 4.513 395,579 +0.14(+3.15%)
Aug 24, 2010 4.437 4.439 4.265 4.376 777,190 -0.08(-1.78%)
Aug 23, 2010 4.622 4.645 4.448 4.455 237,397 -0.15(-3.24%)
Aug 20, 2010 4.570 4.617 4.471 4.604 282,143 +0.01(+0.20%)
Aug 19, 2010 4.733 4.751 4.534 4.595 468,884 -0.14(-3.01%)
Aug 18, 2010 4.685 4.785 4.615 4.737 231,367 +0.05(+1.11%)
Aug 17, 2010 4.593 4.697 4.561 4.685 320,791 +0.14(+3.08%)
Aug 16, 2010 4.556 4.626 4.482 4.545 487,879 -0.03(-0.59%)
Aug 13, 2010 4.769 4.794 4.556 4.572 397,003 -0.22(-4.62%)
Aug 12, 2010 4.645 4.807 4.606 4.794 480,039 +0.10(+2.22%)
Aug 11, 2010 4.801 4.801 4.629 4.690 579,228 -0.20(-4.02%)
Aug 10, 2010 4.925 4.963 4.846 4.886 258,020 -0.10(-1.95%)
Aug 09, 2010 5.033 5.038 4.841 4.984 264,914 -0.01(-0.18%)
Aug 06, 2010 4.972 5.047 4.884 4.993 313,044 -0.05(-0.94%)
Aug 05, 2010 5.110 5.137 5.040 5.040 283,267 -0.11(-2.15%)
Aug 04, 2010 5.121 5.171 5.110 5.151 196,307 +0.04(+0.84%)
Aug 03, 2010 5.146 5.216 5.101 5.108 529,390 -0.07(-1.27%)
Aug 02, 2010 5.212 5.259 5.140 5.173 331,459 +0.04(+0.75%)
Jul 30, 2010 5.058 5.192 4.979 5.135 275,975 +0.01(+0.18%)
Jul 29, 2010 5.185 5.198 5.094 5.126 531,841 -0.01(-0.22%)
Jul 28, 2010 5.189 5.255 5.112 5.137 267,206 -0.07(-1.30%)
Jul 27, 2010 5.241 5.323 5.180 5.205 272,603 -0.00(-0.04%)
Jul 26, 2010 5.169 5.212 5.106 5.207 483,892 +0.03(+0.66%)
Jul 23, 2010 4.943 5.176 4.882 5.173 573,334 +0.23(+4.62%)
Jul 22, 2010 4.907 4.965 4.875 4.945 1,026,158 +0.13(+2.72%)
Jul 21, 2010 4.941 4.954 4.762 4.814 410,675 -0.08(-1.57%)
Jul 20, 2010 4.730 4.927 4.688 4.891 330,892 +0.10(+2.17%)
Jul 19, 2010 4.755 4.789 4.652 4.787 181,427 +0.04(+0.86%)
Jul 16, 2010 4.780 4.819 4.730 4.746 331,233 -0.07(-1.55%)
Jul 15, 2010 4.868 4.871 4.742 4.821 165,251 -0.08(-1.61%)
Jul 14, 2010 4.902 4.920 4.832 4.900 117,391 -0.01(-0.14%)
Jul 13, 2010 4.791 4.929 4.756 4.907 428,316 +0.18(+3.78%)
Jul 12, 2010 4.753 4.828 4.717 4.728 275,263 -0.05(-1.09%)
Jul 09, 2010 4.787 4.794 4.730 4.780 184,715 -0.02(-0.38%)
Jul 08, 2010 4.846 4.904 4.728 4.798 249,193 +0.00(+0.00%)
Jul 07, 2010 4.602 4.803 4.581 4.798 339,020 +0.22(+4.89%)
Jul 06, 2010 4.782 4.925 4.559 4.574 730,878 -0.16(-3.44%)
Jul 02, 2010 4.780 4.801 4.663 4.737 185,542 -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.