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 )

17.70 -0.21 (-1.17%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 21, 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 (%)
Oct 31, 2003 1.105 1.130 1.089 1.093 169,446 -0.03(-2.69%)
Oct 30, 2003 1.079 1.153 1.065 1.123 245,697 +0.04(+4.08%)
Oct 29, 2003 1.008 1.131 1.008 1.079 741,753 +0.07(+7.44%)
Oct 28, 2003 1.003 1.007 0.9996 1.004 354,779 +0.00(+0.25%)
Oct 27, 2003 1.013 1.024 1.002 1.002 268,996 -0.01(-1.40%)
Oct 24, 2003 1.016 1.019 1.013 1.016 813,344 -0.00(-0.08%)
Oct 23, 2003 1.007 1.018 1.007 1.017 783,691 +0.00(+0.33%)
Oct 22, 2003 1.007 1.013 0.9976 1.013 318,771 +0.01(+0.62%)
Oct 21, 2003 1.004 1.020 1.004 1.007 1,209,744 +0.00(+0.29%)
Oct 20, 2003 1.034 1.034 0.9950 1.004 1,034,716 -0.03(-2.45%)
Oct 17, 2003 1.091 1.095 1.016 1.029 767,276 -0.06(-5.22%)
Oct 16, 2003 1.157 1.141 1.086 1.086 297,061 -0.07(-6.10%)
Oct 15, 2003 1.156 1.157 1.146 1.157 25,628 +0.00(+0.04%)
Oct 14, 2003 1.163 1.175 1.155 1.156 108,657 -0.02(-1.61%)
Oct 13, 2003 1.160 1.181 1.144 1.175 688,758 +0.02(+1.63%)
Oct 10, 2003 1.148 1.175 1.148 1.156 402,436 +0.00(+0.17%)
Oct 09, 2003 1.102 1.187 1.102 1.154 854,647 +0.02(+2.20%)
Oct 08, 2003 1.116 1.137 1.108 1.129 679,184 +0.01(+1.17%)
Oct 07, 2003 1.074 1.118 1.072 1.116 211,808 +0.04(+3.34%)
Oct 06, 2003 1.088 1.089 1.071 1.080 360,180 -0.01(-0.46%)
Oct 03, 2003 1.070 1.102 1.070 1.085 213,439 +0.00(+0.19%)
Oct 02, 2003 1.072 1.124 1.072 1.083 296,669 -0.01(-0.54%)
Oct 01, 2003 1.108 1.144 1.070 1.089 862,600 -0.00(-0.35%)
Sep 30, 2003 1.045 1.097 1.041 1.093 314,111 +0.04(+4.16%)
Sep 29, 2003 1.016 1.078 1.016 1.049 282,171 +0.04(+3.74%)
Sep 26, 2003 0.9862 1.017 0.9778 1.011 483,452 +0.02(+2.47%)
Sep 25, 2003 1.005 1.017 0.9845 0.9871 525,380 -0.02(-1.71%)
Sep 24, 2003 1.010 1.007 0.9946 1.004 584,210 -0.01(-0.54%)
Sep 23, 2003 1.006 1.010 1.003 1.010 1,431,825 +0.01(+0.67%)
Sep 22, 2003 1.011 1.011 0.9967 1.003 2,945,832 +0.01(+0.59%)
Sep 19, 2003 1.001 1.011 0.9971 0.9971 11,649 -0.01(-0.79%)
Sep 18, 2003 1.033 1.033 1.003 1.005 586,709 -0.01(-1.44%)
Sep 17, 2003 1.008 1.024 1.007 1.020 576,987 +0.01(+0.62%)
Sep 16, 2003 1.033 1.055 1.008 1.013 501,700 -0.01(-1.15%)
Sep 15, 2003 1.008 1.057 0.9971 1.025 678,846 +0.01(+1.29%)
Sep 12, 2003 1.017 1.020 1.011 1.012 26,476 -0.00(-0.37%)
Sep 11, 2003 1.014 1.027 0.9925 1.016 118,612 +0.01(+0.87%)
Sep 10, 2003 1.035 1.048 0.9967 1.007 770,982 -0.04(-3.61%)
Sep 09, 2003 1.026 1.053 1.026 1.045 295,472 +0.02(+1.72%)
Sep 08, 2003 1.008 1.055 1.008 1.027 325,125 -0.00(-0.08%)
Sep 05, 2003 1.020 1.035 1.007 1.028 189,568 +0.01(+0.78%)
Sep 04, 2003 1.008 1.064 1.007 1.020 438,443 +0.00(+0.25%)
Sep 03, 2003 1.027 1.027 1.007 1.018 271,114 -0.01(-0.65%)
Sep 02, 2003 1.002 1.026 0.9904 1.024 773,100 +0.03(+2.78%)
Aug 29, 2003 0.9963 0.9967 0.9883 0.9967 519,989 +0.01(+0.63%)
Aug 28, 2003 0.9963 0.9967 0.9757 0.9904 205,454 -0.00(-0.21%)
Aug 27, 2003 0.9749 0.9925 0.9715 0.9925 874,768 +0.02(+2.16%)
Aug 26, 2003 0.9652 0.9862 0.9547 0.9715 603,654 -0.01(-0.94%)
Aug 25, 2003 0.9489 1.005 0.9489 0.9808 970,082 +0.03(+2.86%)
Aug 22, 2003 0.9430 0.9581 0.9430 0.9535 323,007 -0.00(-0.13%)
Aug 21, 2003 0.9455 0.9556 0.9442 0.9547 628,012 -0.00(-0.05%)
Aug 20, 2003 0.9401 0.9552 0.9346 0.9552 623,775 +0.01(+1.20%)
Aug 19, 2003 0.9564 0.9673 0.9279 0.9438 1,512,312 -0.02(-1.66%)
Aug 18, 2003 0.9380 0.9736 0.9380 0.9598 3,165,477 +0.03(+3.02%)
Aug 15, 2003 0.8981 0.9401 0.8918 0.9317 14,790,584 +0.05(+5.97%)
Aug 14, 2003 0.8796 0.8855 0.8607 0.8792 266,878 +0.01(+0.72%)
Aug 13, 2003 0.8267 0.8729 0.8267 0.8729 238,284 +0.05(+5.69%)
Aug 12, 2003 0.8058 0.8603 0.8058 0.8259 184,273 +0.02(+2.50%)
Aug 11, 2003 0.8095 0.8121 0.8058 0.8058 51,893 +0.01(+1.00%)
Aug 08, 2003 0.8137 0.8351 0.7911 0.7978 315,594 -0.01(-1.35%)
Aug 07, 2003 0.8041 0.8116 0.8041 0.8087 135,557 +0.00(+0.10%)
Aug 06, 2003 0.8062 0.8305 0.7974 0.8079 176,860 +0.00(+0.16%)
Aug 05, 2003 0.8058 0.8142 0.8058 0.8066 113,317 +0.00(+0.10%)
Aug 04, 2003 0.8066 0.8079 0.8016 0.8058 267,937 +0.00(+0.26%)
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.