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 )

17.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.610 7.726 7.400 7.698 677,303 +0.06(+0.80%)
May 28, 2015 7.620 7.709 7.532 7.637 213,708 +0.02(+0.22%)
May 27, 2015 7.393 7.631 7.393 7.620 183,927 +0.22(+2.98%)
May 26, 2015 7.505 7.505 7.332 7.400 287,639 -0.12(-1.62%)
May 22, 2015 7.726 7.522 7.522 7.522 188,841 -0.20(-2.55%)
May 21, 2015 7.712 7.746 7.614 7.719 410,483 +0.01(+0.09%)
May 20, 2015 7.644 7.722 7.529 7.712 406,194 +0.09(+1.16%)
May 19, 2015 7.634 7.671 7.576 7.624 218,381 -0.03(-0.44%)
May 18, 2015 7.488 7.688 7.478 7.658 184,837 +0.13(+1.76%)
May 15, 2015 7.688 7.688 7.512 7.525 207,672 -0.18(-2.33%)
May 14, 2015 7.648 7.722 7.580 7.705 160,541 +0.08(+1.11%)
May 13, 2015 7.685 7.685 7.505 7.620 188,520 -0.02(-0.31%)
May 12, 2015 7.732 7.766 7.617 7.644 195,888 -0.10(-1.31%)
May 11, 2015 7.661 7.821 7.654 7.746 209,822 +0.05(+0.62%)
May 08, 2015 7.763 7.814 7.688 7.698 156,705 +0.02(+0.31%)
May 07, 2015 7.607 7.770 7.518 7.675 179,299 +0.10(+1.25%)
May 06, 2015 7.525 7.780 7.471 7.580 216,042 +0.10(+1.27%)
May 05, 2015 7.617 7.665 7.447 7.485 204,564 -0.14(-1.78%)
May 04, 2015 7.569 7.685 7.566 7.620 270,031 +0.04(+0.54%)
May 01, 2015 7.559 7.600 7.491 7.580 282,092 +0.02(+0.31%)
Apr 30, 2015 7.783 7.783 7.515 7.556 364,669 -0.26(-3.39%)
Apr 29, 2015 7.858 7.946 7.817 7.821 398,805 -0.05(-0.60%)
Apr 28, 2015 7.763 7.879 7.712 7.868 611,412 +0.08(+1.05%)
Apr 27, 2015 8.021 8.024 7.719 7.787 275,195 -0.24(-3.00%)
Apr 24, 2015 8.113 8.147 8.021 8.028 215,888 -0.05(-0.67%)
Apr 23, 2015 8.147 8.160 8.048 8.082 319,672 -0.06(-0.79%)
Apr 22, 2015 8.320 8.333 8.092 8.147 515,345 -0.19(-2.24%)
Apr 21, 2015 8.316 8.455 8.214 8.333 587,375 +0.05(+0.66%)
Apr 20, 2015 8.062 8.347 7.997 8.279 715,213 +0.26(+3.22%)
Apr 17, 2015 8.123 8.177 7.943 8.021 956,544 -0.16(-1.99%)
Apr 16, 2015 8.401 8.455 8.079 8.184 946,141 -0.21(-2.51%)
Apr 15, 2015 8.394 8.408 7.998 8.394 1,335,337 +0.26(+3.26%)
Apr 14, 2015 7.895 8.194 7.885 8.130 667,964 +0.20(+2.57%)
Apr 13, 2015 7.916 7.973 7.838 7.926 260,209 +0.05(+0.65%)
Apr 10, 2015 7.766 7.936 7.766 7.875 648,721 +0.16(+2.07%)
Apr 09, 2015 7.746 7.821 7.665 7.715 222,929 -0.01(-0.13%)
Apr 08, 2015 7.739 7.889 7.695 7.726 473,641 +0.00(+0.00%)
Apr 07, 2015 7.743 7.838 7.722 7.726 207,949 +0.01(+0.09%)
Apr 06, 2015 7.709 7.741 7.654 7.719 319,501 +0.01(+0.09%)
Apr 02, 2015 7.960 7.712 7.712 7.712 223,015 -0.22(-2.74%)
Apr 01, 2015 7.855 7.970 7.699 7.929 291,092 +0.05(+0.69%)
Mar 31, 2015 7.712 7.909 7.675 7.875 295,588 +0.16(+2.11%)
Mar 30, 2015 7.685 7.763 7.678 7.712 227,511 +0.05(+0.62%)
Mar 27, 2015 7.902 7.946 7.641 7.665 591,715 -0.26(-3.34%)
Mar 26, 2015 7.960 8.058 7.844 7.929 308,200 -0.08(-1.02%)
Mar 25, 2015 8.045 8.082 7.994 8.011 376,265 -0.02(-0.30%)
Mar 24, 2015 8.011 8.079 8.004 8.035 252,257 +0.02(+0.21%)
Mar 23, 2015 8.014 8.085 7.977 8.018 286,676 -0.01(-0.08%)
Mar 20, 2015 7.923 8.041 7.923 8.024 545,282 +0.10(+1.29%)
Mar 19, 2015 7.889 8.009 7.889 7.923 192,302 -0.01(-0.13%)
Mar 18, 2015 7.933 7.987 7.807 7.933 504,771 +0.00(+0.00%)
Mar 17, 2015 7.892 7.984 7.892 7.933 463,235 +0.10(+1.21%)
Mar 16, 2015 7.841 7.926 7.726 7.838 326,548 +0.06(+0.74%)
Mar 13, 2015 7.607 7.824 7.543 7.780 508,504 +0.19(+2.48%)
Mar 12, 2015 7.571 7.602 7.520 7.592 266,846 +0.06(+0.77%)
Mar 11, 2015 7.453 7.544 7.429 7.534 287,825 +0.13(+1.69%)
Mar 10, 2015 7.486 7.486 7.347 7.408 247,360 -0.12(-1.53%)
Mar 09, 2015 7.534 7.592 7.480 7.524 224,998 -0.02(-0.27%)
Mar 06, 2015 7.595 7.595 7.473 7.544 245,481 -0.08(-1.02%)
Mar 05, 2015 7.632 7.639 7.525 7.622 372,483 -0.01(-0.09%)
Mar 04, 2015 7.690 7.724 7.547 7.629 223,388 -0.10(-1.27%)
Mar 03, 2015 7.737 7.761 7.592 7.727 460,476 -0.06(-0.83%)
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.