Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Marten Transport L (NQ: MRTN )

17.63 -0.25 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2015 5.571 5.836 5.490 5.558 544,070 -0.02(-0.30%)
Oct 29, 2015 5.171 5.588 4.958 5.575 500,949 +0.40(+7.80%)
Oct 28, 2015 5.317 5.476 5.049 5.171 864,761 -0.15(-2.80%)
Oct 27, 2015 5.673 5.676 5.266 5.320 553,899 -0.43(-7.43%)
Oct 26, 2015 5.748 5.846 5.666 5.748 483,012 -0.03(-0.53%)
Oct 23, 2015 5.687 5.795 5.663 5.778 238,513 +0.13(+2.22%)
Oct 22, 2015 5.771 5.883 5.605 5.653 339,420 -0.08(-1.48%)
Oct 21, 2015 5.632 5.860 5.598 5.737 579,393 +0.08(+1.50%)
Oct 20, 2015 5.581 5.710 5.503 5.653 790,592 +0.00(+0.06%)
Oct 19, 2015 5.782 5.893 5.561 5.649 685,391 -0.19(-3.20%)
Oct 16, 2015 5.951 5.951 5.782 5.836 305,415 -0.09(-1.54%)
Oct 15, 2015 5.853 5.931 5.769 5.927 279,743 +0.11(+1.81%)
Oct 14, 2015 5.802 5.886 5.802 5.822 236,552 +0.00(+0.06%)
Oct 13, 2015 5.934 6.073 5.795 5.819 367,917 -0.13(-2.22%)
Oct 12, 2015 5.893 5.975 5.809 5.951 215,672 +0.05(+0.80%)
Oct 09, 2015 5.893 5.978 5.863 5.904 212,532 +0.05(+0.87%)
Oct 08, 2015 5.754 5.863 5.632 5.853 318,535 +0.06(+1.11%)
Oct 07, 2015 5.771 5.822 5.649 5.788 1,427,295 +0.06(+1.01%)
Oct 06, 2015 5.758 5.785 5.663 5.731 303,457 -0.03(-0.47%)
Oct 05, 2015 5.595 5.767 5.595 5.758 344,743 +0.23(+4.11%)
Oct 02, 2015 5.398 5.531 5.378 5.531 197,500 +0.07(+1.30%)
Oct 01, 2015 5.480 5.510 5.361 5.459 318,025 -0.02(-0.43%)
Sep 30, 2015 5.629 5.690 5.466 5.483 308,143 -0.09(-1.70%)
Sep 29, 2015 5.473 5.605 5.442 5.578 163,852 +0.10(+1.86%)
Sep 28, 2015 5.592 5.639 5.422 5.476 619,878 -0.17(-3.00%)
Sep 25, 2015 5.761 5.761 5.585 5.646 607,147 -0.07(-1.25%)
Sep 24, 2015 5.856 5.856 5.656 5.717 516,779 -0.22(-3.66%)
Sep 23, 2015 5.992 6.070 5.866 5.934 575,577 -0.07(-1.24%)
Sep 22, 2015 6.138 6.138 5.954 6.009 418,871 -0.19(-3.06%)
Sep 21, 2015 6.168 6.256 6.110 6.199 233,611 +0.07(+1.11%)
Sep 18, 2015 6.358 6.436 6.049 6.131 1,009,034 -0.35(-5.34%)
Sep 17, 2015 6.439 6.575 6.439 6.477 326,837 +0.01(+0.21%)
Sep 16, 2015 6.314 6.561 6.314 6.463 344,531 +0.12(+1.93%)
Sep 15, 2015 6.311 6.426 6.182 6.341 481,048 +0.03(+0.43%)
Sep 14, 2015 6.409 6.409 6.260 6.314 174,710 -0.09(-1.40%)
Sep 11, 2015 6.204 6.505 6.204 6.404 334,994 +0.14(+2.27%)
Sep 10, 2015 6.346 6.434 6.234 6.262 323,236 -0.05(-0.75%)
Sep 09, 2015 6.448 6.448 6.231 6.309 333,293 -0.06(-0.90%)
Sep 08, 2015 6.367 6.475 6.299 6.367 440,329 +0.09(+1.51%)
Sep 04, 2015 6.224 6.272 6.272 6.272 305,335 -0.01(-0.22%)
Sep 03, 2015 6.289 6.394 6.243 6.285 574,567 +0.00(+0.05%)
Sep 02, 2015 6.218 6.400 6.163 6.282 600,140 +0.13(+2.09%)
Sep 01, 2015 6.146 6.238 6.123 6.153 436,529 -0.12(-1.84%)
Aug 31, 2015 6.282 6.353 6.241 6.268 412,146 -0.06(-1.02%)
Aug 28, 2015 6.265 6.387 6.265 6.333 320,938 +0.01(+0.21%)
Aug 27, 2015 6.268 6.471 6.150 6.319 568,913 +0.25(+4.07%)
Aug 26, 2015 5.882 6.482 5.882 6.072 532,872 +0.31(+5.35%)
Aug 25, 2015 6.153 6.153 5.743 5.764 389,231 -0.20(-3.30%)
Aug 24, 2015 5.859 6.278 5.808 5.960 450,275 -0.16(-2.65%)
Aug 21, 2015 6.041 6.211 6.041 6.123 272,342 -0.03(-0.50%)
Aug 20, 2015 6.346 6.350 6.143 6.153 267,525 -0.25(-3.86%)
Aug 19, 2015 6.441 6.487 6.289 6.400 279,467 -0.07(-1.10%)
Aug 18, 2015 6.414 6.563 6.387 6.471 228,455 +0.02(+0.37%)
Aug 17, 2015 6.427 6.478 6.316 6.448 259,260 -0.02(-0.26%)
Aug 14, 2015 6.336 6.478 6.336 6.465 153,506 +0.10(+1.54%)
Aug 13, 2015 6.329 6.427 6.312 6.367 358,615 +0.05(+0.75%)
Aug 12, 2015 6.336 6.339 6.207 6.319 343,047 -0.04(-0.59%)
Aug 11, 2015 6.367 6.434 6.302 6.356 168,170 -0.07(-1.16%)
Aug 10, 2015 6.326 6.441 6.324 6.431 323,501 +0.17(+2.65%)
Aug 07, 2015 6.471 6.488 6.255 6.265 374,174 -0.24(-3.70%)
Aug 06, 2015 6.698 6.739 6.495 6.505 338,195 -0.16(-2.44%)
Aug 05, 2015 6.607 6.685 6.581 6.668 915,890 +0.10(+1.49%)
Aug 04, 2015 6.536 6.646 6.505 6.570 327,494 +0.05(+0.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.