Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

16.94 +0.21 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.534 8.637 8.291 8.329 213,366 -0.10(-1.22%)
Nov 29, 2016 8.346 8.586 8.341 8.432 243,431 +0.09(+1.02%)
Nov 28, 2016 8.278 8.363 8.158 8.346 321,708 +0.05(+0.62%)
Nov 25, 2016 8.226 8.346 8.192 8.295 97,191 +0.12(+1.46%)
Nov 23, 2016 8.175 8.175 8.175 0 +0.15(+1.92%)
Nov 22, 2016 8.141 8.141 7.970 8.021 413,114 -0.12(-1.47%)
Nov 21, 2016 8.175 8.192 8.021 8.141 363,645 +0.07(+0.85%)
Nov 18, 2016 8.158 8.192 8.021 8.072 374,688 -0.10(-1.26%)
Nov 17, 2016 8.055 8.209 8.055 8.175 343,406 +0.19(+2.36%)
Nov 16, 2016 7.970 8.175 7.850 7.987 701,965 +0.02(+0.21%)
Nov 15, 2016 7.799 8.004 7.799 7.970 299,501 +0.09(+1.08%)
Nov 14, 2016 7.577 8.038 7.491 7.884 446,454 +0.41(+5.49%)
Nov 11, 2016 7.696 8.209 7.166 7.474 1,135,375 -0.19(-2.46%)
Nov 10, 2016 7.303 7.688 7.115 7.662 1,080,559 +0.41(+5.66%)
Nov 09, 2016 7.149 7.294 7.140 7.252 491,683 +0.07(+0.95%)
Nov 08, 2016 6.978 7.252 6.875 7.183 195,436 +0.24(+3.45%)
Nov 07, 2016 7.012 7.149 6.910 6.944 368,656 +0.05(+0.74%)
Nov 04, 2016 6.944 6.995 6.875 6.892 260,580 -0.03(-0.49%)
Nov 03, 2016 6.892 6.978 6.858 6.927 167,490 +0.10(+1.50%)
Nov 02, 2016 6.910 7.081 6.807 6.824 150,890 -0.10(-1.48%)
Nov 01, 2016 7.081 7.081 6.910 6.927 250,482 -0.09(-1.22%)
Oct 31, 2016 6.841 7.063 6.756 7.012 323,789 +0.17(+2.50%)
Oct 28, 2016 6.892 6.995 6.807 6.841 236,169 -0.09(-1.23%)
Oct 27, 2016 6.961 6.978 6.910 6.927 163,128 +0.00(+0.00%)
Oct 26, 2016 6.858 7.046 6.858 6.927 254,578 +0.03(+0.50%)
Oct 25, 2016 6.995 7.063 6.841 6.892 332,285 -0.12(-1.71%)
Oct 24, 2016 6.910 7.149 6.910 7.012 184,973 +0.14(+1.99%)
Oct 21, 2016 6.670 7.063 6.670 6.875 309,686 +0.17(+2.55%)
Oct 20, 2016 6.653 6.790 6.602 6.704 75,251 +0.02(+0.26%)
Oct 19, 2016 6.704 6.807 6.636 6.687 267,009 +0.00(+0.00%)
Oct 18, 2016 6.704 6.756 6.602 6.687 136,401 +0.07(+1.03%)
Oct 17, 2016 6.687 6.756 6.396 6.619 146,426 -0.12(-1.78%)
Oct 14, 2016 6.927 6.961 6.704 6.738 105,366 -0.21(-2.96%)
Oct 13, 2016 6.995 6.995 6.841 6.944 258,157 -0.07(-0.98%)
Oct 12, 2016 7.063 7.081 6.944 7.012 126,625 +0.00(+0.00%)
Oct 11, 2016 7.183 7.183 6.961 7.012 173,144 -0.10(-1.44%)
Oct 10, 2016 7.149 7.579 6.773 7.115 114,390 +0.03(+0.39%)
Oct 07, 2016 7.087 7.135 6.998 7.087 153,016 -0.02(-0.24%)
Oct 06, 2016 7.135 7.200 7.084 7.104 152,732 -0.08(-1.10%)
Oct 05, 2016 7.204 7.262 7.142 7.183 247,623 +0.00(+0.05%)
Oct 04, 2016 7.255 7.318 7.169 7.180 153,282 -0.08(-1.04%)
Oct 03, 2016 7.139 7.279 7.125 7.255 528,338 +0.07(+1.00%)
Sep 30, 2016 7.159 7.255 7.152 7.183 321,971 +0.03(+0.43%)
Sep 29, 2016 7.166 7.203 7.087 7.152 158,234 -0.01(-0.10%)
Sep 28, 2016 7.108 7.159 7.040 7.159 202,391 +0.07(+1.01%)
Sep 27, 2016 7.258 7.258 7.081 7.087 344,745 -0.18(-2.54%)
Sep 26, 2016 7.279 7.387 7.265 7.272 146,312 -0.07(-0.93%)
Sep 23, 2016 7.388 7.447 7.299 7.341 131,084 -0.08(-1.01%)
Sep 22, 2016 7.429 7.453 7.354 7.416 178,474 +0.05(+0.70%)
Sep 21, 2016 7.388 7.440 7.317 7.364 155,664 +0.02(+0.23%)
Sep 20, 2016 7.433 7.447 7.341 7.347 119,629 -0.08(-1.06%)
Sep 19, 2016 7.436 7.539 7.382 7.426 83,299 +0.04(+0.51%)
Sep 16, 2016 7.405 7.535 7.335 7.388 337,392 -0.00(-0.05%)
Sep 15, 2016 7.289 7.405 7.214 7.392 201,601 +0.12(+1.69%)
Sep 14, 2016 7.313 7.337 7.265 7.269 122,676 -0.03(-0.42%)
Sep 13, 2016 7.347 7.388 7.282 7.299 240,961 -0.13(-1.75%)
Sep 12, 2016 7.299 7.443 7.282 7.429 203,092 +0.12(+1.59%)
Sep 09, 2016 7.529 7.529 7.306 7.313 251,187 -0.24(-3.24%)
Sep 08, 2016 7.551 7.582 7.438 7.558 228,862 -0.03(-0.36%)
Sep 07, 2016 7.530 7.609 7.506 7.585 199,485 +0.08(+1.05%)
Sep 06, 2016 7.551 7.606 7.496 7.506 158,841 -0.05(-0.72%)
Sep 02, 2016 7.486 7.561 7.561 7.561 196,681 +0.07(+0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.