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 )

17.93 -0.14 (-0.77%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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 (%)
Jul 31, 2017 9.350 9.122 9.122 269,633 -0.14(-1.54%)
Jul 28, 2017 9.064 9.293 9.036 9.265 211,019 +0.20(+2.21%)
Jul 27, 2017 9.350 9.436 8.979 9.064 290,186 -0.26(-2.76%)
Jul 26, 2017 9.379 9.466 9.265 9.322 465,721 -0.06(-0.61%)
Jul 25, 2017 9.436 9.465 9.350 9.379 346,157 +0.03(+0.31%)
Jul 24, 2017 9.436 9.493 9.265 9.350 286,724 -0.11(-1.21%)
Jul 21, 2017 10.24 10.24 9.236 9.465 480,481 +0.20(+2.16%)
Jul 20, 2017 9.150 9.293 9.036 9.265 155,515 +0.11(+1.25%)
Jul 19, 2017 9.179 9.365 9.122 9.150 160,116 -0.06(-0.62%)
Jul 18, 2017 9.293 9.408 9.179 9.207 164,029 -0.14(-1.53%)
Jul 17, 2017 9.350 9.379 9.236 9.350 201,587 -0.03(-0.30%)
Jul 14, 2017 9.408 9.408 9.279 9.379 172,893 +0.00(+0.00%)
Jul 13, 2017 9.408 9.408 9.293 9.379 233,921 +0.03(+0.31%)
Jul 12, 2017 9.150 9.379 9.150 9.350 209,705 +0.20(+2.19%)
Jul 11, 2017 9.236 9.322 8.979 9.150 359,957 -0.14(-1.54%)
Jul 10, 2017 9.379 9.379 9.236 9.293 332,042 -0.07(-0.79%)
Jul 07, 2017 9.299 9.385 9.196 9.367 207,751 +0.12(+1.30%)
Jul 06, 2017 9.265 9.402 9.144 9.247 359,070 -0.09(-0.92%)
Jul 05, 2017 9.488 9.530 9.316 9.333 300,075 -0.21(-2.16%)
Jul 03, 2017 9.488 9.573 9.350 9.539 195,249 +0.14(+1.46%)
Jun 30, 2017 9.470 9.299 9.402 343,367 +0.00(+0.00%)
Jun 29, 2017 9.539 9.556 9.344 9.402 190,685 -0.09(-0.90%)
Jun 28, 2017 9.333 9.539 9.333 9.488 346,031 +0.21(+2.22%)
Jun 27, 2017 9.436 9.450 9.282 9.282 251,216 -0.10(-1.10%)
Jun 26, 2017 9.385 9.462 9.265 9.385 198,959 +0.07(+0.74%)
Jun 23, 2017 9.265 9.402 9.230 9.316 497,868 +0.03(+0.37%)
Jun 22, 2017 9.316 9.402 9.196 9.282 387,269 -0.05(-0.55%)
Jun 21, 2017 9.470 9.470 9.299 9.333 266,895 -0.12(-1.27%)
Jun 20, 2017 9.693 9.693 9.436 9.453 248,287 -0.22(-2.30%)
Jun 19, 2017 9.488 9.693 9.453 9.676 452,101 +0.19(+1.99%)
Jun 16, 2017 9.299 9.556 9.144 9.488 524,674 +0.10(+1.10%)
Jun 15, 2017 9.247 9.436 9.247 9.385 230,533 +0.02(+0.18%)
Jun 14, 2017 9.385 9.522 9.282 9.367 319,374 -0.03(-0.27%)
Jun 13, 2017 9.496 9.534 9.342 9.393 348,404 -0.03(-0.36%)
Jun 12, 2017 9.427 9.565 9.393 9.427 593,794 -0.03(-0.27%)
Jun 09, 2017 9.222 9.547 9.170 9.453 965,974 +0.23(+2.51%)
Jun 08, 2017 9.085 9.239 8.982 9.222 555,135 +0.15(+1.70%)
Jun 07, 2017 8.759 9.068 8.750 9.068 348,809 +0.29(+3.32%)
Jun 06, 2017 8.690 8.862 8.639 8.776 426,095 +0.03(+0.39%)
Jun 05, 2017 8.759 8.828 8.690 8.742 308,645 -0.05(-0.58%)
Jun 02, 2017 8.605 8.810 8.536 8.793 387,141 +0.21(+2.40%)
Jun 01, 2017 8.519 8.588 8.468 8.588 192,627 +0.10(+1.21%)
May 31, 2017 8.553 8.588 8.433 8.485 280,884 -0.07(-0.80%)
May 30, 2017 8.468 8.622 8.433 8.553 478,050 +0.05(+0.60%)
May 26, 2017 8.519 8.553 8.433 8.502 246,451 -0.05(-0.60%)
May 25, 2017 8.502 8.570 8.416 8.553 185,766 +0.10(+1.22%)
May 24, 2017 8.365 8.536 8.348 8.450 405,886 +0.10(+1.23%)
May 23, 2017 8.279 8.382 8.125 8.348 593,099 +0.10(+1.25%)
May 22, 2017 8.193 8.262 8.125 8.245 559,522 +0.10(+1.26%)
May 19, 2017 8.245 8.279 8.125 8.142 370,655 -0.10(-1.25%)
May 18, 2017 8.176 8.313 8.159 8.245 316,258 +0.07(+0.84%)
May 17, 2017 8.176 8.279 8.108 8.176 418,423 -0.14(-1.65%)
May 16, 2017 8.296 8.365 8.176 8.313 344,979 +0.02(+0.21%)
May 15, 2017 8.279 8.365 8.253 8.296 224,358 +0.03(+0.41%)
May 12, 2017 8.330 8.399 8.210 8.262 522,636 -0.09(-1.03%)
May 11, 2017 8.159 8.382 8.076 8.348 428,449 +0.14(+1.67%)
May 10, 2017 8.228 8.262 8.142 8.210 354,821 -0.05(-0.62%)
May 09, 2017 8.262 8.288 8.168 8.262 368,254 +0.00(+0.00%)
May 08, 2017 8.279 8.382 8.245 8.262 174,961 -0.03(-0.41%)
May 05, 2017 8.382 8.382 8.228 8.296 194,295 -0.05(-0.62%)
May 04, 2017 8.433 8.450 8.296 8.348 115,749 -0.05(-0.61%)
May 03, 2017 8.348 8.425 8.210 8.399 250,109 +0.02(+0.20%)
May 02, 2017 8.502 8.502 8.348 8.382 215,298 -0.12(-1.41%)
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.
 
 
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.