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 )

17.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2009 4.408 4.547 4.389 4.532 888,621 +0.15(+3.34%)
May 28, 2009 4.451 4.485 4.304 4.385 1,107,282 -0.05(-1.05%)
May 27, 2009 4.338 4.489 4.313 4.432 833,744 +0.07(+1.51%)
May 26, 2009 4.117 4.379 4.064 4.366 1,265,216 +0.22(+5.33%)
May 22, 2009 4.262 4.326 4.141 4.145 588,253 -0.11(-2.50%)
May 21, 2009 4.281 4.351 4.169 4.251 798,122 -0.06(-1.33%)
May 20, 2009 4.383 4.445 4.292 4.309 893,139 -0.03(-0.69%)
May 19, 2009 4.302 4.406 4.302 4.338 1,088,493 +0.06(+1.44%)
May 18, 2009 4.202 4.285 4.151 4.277 1,544,606 +0.14(+3.28%)
May 15, 2009 4.041 4.285 3.973 4.141 1,156,563 +0.09(+2.31%)
May 14, 2009 3.824 4.088 3.824 4.047 962,387 +0.12(+3.14%)
May 13, 2009 4.060 4.077 3.899 3.924 853,842 -0.18(-4.35%)
May 12, 2009 4.183 4.243 4.037 4.103 512,830 -0.05(-1.13%)
May 11, 2009 4.205 4.251 4.111 4.149 671,541 -0.14(-3.36%)
May 08, 2009 4.383 4.432 4.267 4.294 791,038 -0.04(-1.03%)
May 07, 2009 4.355 4.419 4.258 4.338 713,013 +0.03(+0.69%)
May 06, 2009 4.296 4.357 4.228 4.309 894,702 +0.07(+1.55%)
May 05, 2009 4.345 4.364 4.171 4.243 652,205 -0.11(-2.59%)
May 04, 2009 4.351 4.379 4.287 4.355 564,817 +0.08(+1.99%)
May 01, 2009 4.419 4.462 4.181 4.270 686,330 -0.14(-3.09%)
Apr 30, 2009 4.470 4.496 4.379 4.406 885,688 -0.02(-0.38%)
Apr 29, 2009 4.249 4.462 4.209 4.423 757,445 +0.22(+5.15%)
Apr 28, 2009 4.211 4.391 4.175 4.207 969,885 -0.01(-0.35%)
Apr 27, 2009 4.302 4.351 4.198 4.221 931,312 -0.13(-3.07%)
Apr 24, 2009 4.394 4.466 4.345 4.355 1,008,726 -0.03(-0.73%)
Apr 23, 2009 4.413 4.468 4.328 4.387 1,377,103 +0.01(+0.15%)
Apr 22, 2009 4.255 4.583 4.109 4.381 2,466,109 +0.30(+7.28%)
Apr 21, 2009 3.935 4.088 3.888 4.083 712,184 +0.12(+3.11%)
Apr 20, 2009 4.043 4.062 3.950 3.960 263,983 -0.15(-3.62%)
Apr 17, 2009 4.120 4.164 4.026 4.109 437,149 +0.00(+0.05%)
Apr 16, 2009 4.058 4.126 3.933 4.107 547,609 +0.04(+1.10%)
Apr 15, 2009 3.973 4.090 3.905 4.062 679,208 +0.05(+1.32%)
Apr 14, 2009 4.069 4.137 4.007 4.009 774,762 -0.13(-3.08%)
Apr 13, 2009 4.145 4.194 4.035 4.137 376,411 -0.01(-0.36%)
Apr 09, 2009 4.077 4.200 4.035 4.151 473,283 +0.14(+3.61%)
Apr 08, 2009 3.937 4.011 3.913 4.007 341,388 +0.10(+2.56%)
Apr 07, 2009 4.086 4.126 3.877 3.907 351,333 -0.22(-5.25%)
Apr 06, 2009 4.185 4.195 4.011 4.124 395,992 -0.07(-1.72%)
Apr 03, 2009 4.139 4.239 4.092 4.196 609,791 +0.06(+1.49%)
Apr 02, 2009 3.992 4.166 3.992 4.134 691,262 +0.18(+4.57%)
Apr 01, 2009 3.905 4.005 3.833 3.954 449,542 -0.01(-0.37%)
Mar 31, 2009 3.988 4.098 3.862 3.969 894,067 +0.04(+0.92%)
Mar 30, 2009 3.975 4.071 3.797 3.933 959,963 -0.22(-5.27%)
Mar 26, 2009 3.899 4.164 3.826 4.151 991,880 +0.28(+7.13%)
Mar 25, 2009 3.777 3.916 3.667 3.875 709,906 +0.13(+3.34%)
Mar 24, 2009 3.901 3.937 3.750 3.750 910,573 -0.21(-5.21%)
Mar 23, 2009 3.801 3.956 3.748 3.956 500,329 +0.25(+6.83%)
Mar 20, 2009 3.858 3.858 3.671 3.703 1,255,487 -0.12(-3.11%)
Mar 19, 2009 3.892 3.922 3.782 3.822 412,842 -0.03(-0.72%)
Mar 18, 2009 3.797 3.905 3.724 3.850 739,686 +0.02(+0.50%)
Mar 17, 2009 3.616 3.833 3.607 3.831 731,802 +0.22(+6.18%)
Mar 16, 2009 3.631 3.707 3.569 3.607 591,562 -0.00(-0.12%)
Mar 13, 2009 3.433 3.654 3.433 3.612 376,124 +0.01(+0.18%)
Mar 12, 2009 3.391 3.656 3.248 3.605 606,092 +0.19(+5.53%)
Mar 11, 2009 3.338 3.571 3.299 3.416 688,113 +0.09(+2.62%)
Mar 10, 2009 3.217 3.336 3.127 3.329 538,963 +0.17(+5.38%)
Mar 09, 2009 3.253 3.357 3.125 3.159 496,577 -0.14(-4.25%)
Mar 06, 2009 3.319 3.359 3.157 3.299 852,754 +0.00(+0.13%)
Mar 05, 2009 3.442 3.457 3.289 3.295 605,094 -0.17(-5.02%)
Mar 04, 2009 3.399 3.510 3.359 3.469 634,003 +0.10(+2.90%)
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.