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 )

17.62 +0.08 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2016 6.825 6.852 6.731 6.763 278,757 -0.00(-0.05%)
May 27, 2016 6.675 6.767 6.767 6.767 586,685 +0.10(+1.48%)
May 26, 2016 6.757 6.801 6.651 6.668 944,477 -0.09(-1.36%)
May 25, 2016 6.654 6.787 6.647 6.760 341,502 +0.11(+1.69%)
May 24, 2016 6.432 6.663 6.429 6.647 562,766 +0.24(+3.78%)
May 23, 2016 6.565 6.572 6.405 6.405 609,355 -0.14(-2.14%)
May 20, 2016 6.477 6.576 6.347 6.545 277,101 +0.11(+1.75%)
May 19, 2016 6.269 6.449 6.269 6.432 357,693 +0.14(+2.22%)
May 18, 2016 6.306 6.354 6.204 6.292 335,922 -0.03(-0.43%)
May 17, 2016 6.282 6.514 6.200 6.320 399,652 +0.02(+0.27%)
May 16, 2016 6.245 6.371 6.224 6.303 388,366 +0.09(+1.37%)
May 13, 2016 6.327 6.344 6.180 6.217 288,592 -0.13(-2.04%)
May 12, 2016 6.374 6.497 6.286 6.347 379,692 -0.01(-0.21%)
May 11, 2016 6.368 6.415 6.330 6.361 280,246 -0.01(-0.16%)
May 10, 2016 6.323 6.429 6.313 6.371 317,029 +0.06(+0.97%)
May 09, 2016 6.310 6.415 6.262 6.310 233,830 -0.02(-0.27%)
May 06, 2016 6.224 6.340 6.221 6.327 379,589 +0.06(+0.98%)
May 05, 2016 6.248 6.310 6.234 6.265 265,860 +0.01(+0.22%)
May 04, 2016 6.316 6.484 6.252 6.252 292,158 -0.13(-1.98%)
May 03, 2016 6.333 6.453 6.269 6.378 237,378 -0.04(-0.64%)
May 02, 2016 6.371 6.487 6.357 6.419 283,035 +0.05(+0.80%)
Apr 29, 2016 6.559 6.593 6.306 6.368 239,204 -0.18(-2.76%)
Apr 28, 2016 6.559 6.613 6.497 6.548 555,396 -0.04(-0.62%)
Apr 27, 2016 6.477 6.641 6.429 6.589 640,960 +0.11(+1.74%)
Apr 26, 2016 6.330 6.524 6.282 6.477 686,559 +0.11(+1.77%)
Apr 25, 2016 6.521 6.569 6.289 6.364 414,922 -0.23(-3.42%)
Apr 22, 2016 6.344 6.982 6.344 6.589 1,530,503 +0.25(+3.98%)
Apr 21, 2016 6.354 6.395 6.159 6.337 735,058 -0.08(-1.17%)
Apr 20, 2016 6.402 6.432 6.337 6.412 194,206 +0.02(+0.37%)
Apr 19, 2016 6.347 6.528 6.347 6.388 447,237 +0.06(+1.03%)
Apr 18, 2016 6.258 6.333 6.129 6.323 414,911 +0.06(+1.04%)
Apr 15, 2016 6.129 6.265 5.936 6.258 310,195 +0.10(+1.66%)
Apr 14, 2016 6.084 6.193 6.047 6.156 276,439 +0.03(+0.56%)
Apr 13, 2016 5.938 6.142 5.924 6.122 266,844 +0.24(+4.00%)
Apr 12, 2016 5.886 5.914 5.818 5.886 361,177 +0.01(+0.12%)
Apr 11, 2016 5.897 6.002 5.830 5.880 345,074 -0.00(-0.06%)
Apr 08, 2016 5.852 5.951 5.810 5.883 336,754 +0.03(+0.52%)
Apr 07, 2016 6.006 6.013 5.767 5.852 1,573,646 -0.38(-6.08%)
Apr 06, 2016 6.224 6.241 6.059 6.231 208,378 +0.02(+0.27%)
Apr 05, 2016 6.299 6.330 6.190 6.214 268,277 -0.12(-1.83%)
Apr 04, 2016 6.350 6.436 6.299 6.330 269,517 -0.04(-0.59%)
Apr 01, 2016 6.330 6.398 6.171 6.368 193,819 -0.02(-0.32%)
Mar 31, 2016 6.408 6.432 6.286 6.388 353,338 -0.05(-0.74%)
Mar 30, 2016 6.197 6.494 6.193 6.436 342,926 +0.25(+3.97%)
Mar 29, 2016 6.084 6.238 6.040 6.190 316,578 +0.08(+1.34%)
Mar 28, 2016 6.323 6.429 6.006 6.108 291,780 -0.17(-2.72%)
Mar 24, 2016 6.142 6.279 6.279 6.279 266,968 +0.10(+1.66%)
Mar 23, 2016 6.129 6.262 6.095 6.176 305,504 +0.00(+0.00%)
Mar 22, 2016 6.275 6.313 6.163 6.176 169,250 -0.15(-2.32%)
Mar 21, 2016 6.381 6.484 6.316 6.323 551,524 -0.04(-0.70%)
Mar 18, 2016 6.337 6.446 6.292 6.368 632,453 +0.07(+1.14%)
Mar 17, 2016 6.135 6.330 6.129 6.296 1,007,978 +0.15(+2.44%)
Mar 16, 2016 6.098 6.176 5.951 6.146 175,586 +0.02(+0.28%)
Mar 15, 2016 6.105 6.173 6.030 6.129 297,685 +0.02(+0.28%)
Mar 14, 2016 6.108 6.209 6.086 6.112 392,372 -0.03(-0.44%)
Mar 11, 2016 6.091 6.146 5.973 6.139 461,684 +0.07(+1.21%)
Mar 10, 2016 5.922 6.123 5.895 6.066 409,082 +0.15(+2.48%)
Mar 09, 2016 5.721 5.950 5.694 5.919 327,852 +0.24(+4.20%)
Mar 08, 2016 5.674 5.715 5.646 5.680 506,626 -0.03(-0.60%)
Mar 07, 2016 5.588 5.800 5.537 5.715 447,860 +0.08(+1.45%)
Mar 04, 2016 5.568 5.669 5.510 5.633 939,825 +0.09(+1.60%)
Mar 03, 2016 5.565 5.632 5.479 5.544 271,355 -0.02(-0.43%)
Mar 02, 2016 5.646 5.680 5.473 5.568 295,556 -0.07(-1.27%)
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.