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:

Marten Transport L (NQ: MRTN )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.49 11.51 11.19 11.23 378,407 -0.25(-2.17%)
Jan 30, 2019 11.45 11.66 11.18 11.48 328,648 +0.03(+0.25%)
Jan 29, 2019 11.41 11.48 11.12 11.45 578,109 +0.04(+0.36%)
Jan 28, 2019 11.48 11.48 11.18 11.41 522,249 -0.10(-0.86%)
Jan 25, 2019 12.56 12.56 10.96 11.51 803,367 -0.19(-1.59%)
Jan 24, 2019 11.71 11.85 11.53 11.70 720,079 +0.03(+0.25%)
Jan 23, 2019 11.53 11.69 11.47 11.67 563,699 +0.15(+1.31%)
Jan 22, 2019 11.20 11.64 11.20 11.52 836,404 +0.26(+2.32%)
Jan 18, 2019 11.07 11.34 11.00 11.25 610,062 +0.31(+2.81%)
Jan 17, 2019 10.39 10.98 10.39 10.95 823,507 +0.64(+6.25%)
Jan 16, 2019 10.16 10.41 10.16 10.30 276,781 +0.15(+1.43%)
Jan 15, 2019 10.29 10.37 10.08 10.16 182,229 -0.13(-1.24%)
Jan 14, 2019 10.20 10.36 10.15 10.29 249,298 +0.01(+0.06%)
Jan 11, 2019 10.01 10.30 9.978 10.28 446,219 +0.22(+2.19%)
Jan 10, 2019 10.08 10.19 10.00 10.06 240,743 -0.08(-0.80%)
Jan 09, 2019 9.989 10.22 9.920 10.14 591,197 +0.15(+1.51%)
Jan 08, 2019 9.664 10.00 9.612 9.989 437,136 +0.39(+4.05%)
Jan 07, 2019 9.420 9.647 9.304 9.600 432,944 +0.16(+1.66%)
Jan 04, 2019 9.351 9.537 9.310 9.444 513,238 +0.20(+2.20%)
Jan 03, 2019 9.444 9.566 9.223 9.240 197,614 -0.26(-2.75%)
Jan 02, 2019 9.258 9.560 9.246 9.502 286,898 +0.10(+1.11%)
Dec 31, 2018 9.455 9.519 9.246 9.397 246,023 -0.04(-0.43%)
Dec 28, 2018 9.461 9.885 9.328 9.438 263,769 -0.08(-0.79%)
Dec 27, 2018 9.287 9.519 8.979 9.513 243,272 +0.06(+0.68%)
Dec 26, 2018 9.078 9.502 8.985 9.449 378,140 +0.41(+4.49%)
Dec 24, 2018 9.200 9.200 8.933 9.043 212,083 -0.19(-2.07%)
Dec 21, 2018 9.275 9.438 9.194 9.235 1,544,194 -0.03(-0.38%)
Dec 20, 2018 9.449 9.566 9.229 9.270 526,826 -0.25(-2.62%)
Dec 19, 2018 9.711 9.850 9.502 9.519 458,186 -0.20(-2.09%)
Dec 18, 2018 9.705 10.12 9.629 9.722 219,469 +0.10(+1.09%)
Dec 17, 2018 9.612 9.821 9.461 9.618 375,956 -0.11(-1.09%)
Dec 14, 2018 9.805 9.991 9.666 9.724 479,602 -0.15(-1.53%)
Dec 13, 2018 10.31 10.56 9.834 9.875 204,763 -0.41(-3.95%)
Dec 12, 2018 10.35 10.47 10.28 10.28 226,172 +0.02(+0.17%)
Dec 11, 2018 10.25 10.37 10.15 10.26 261,553 +0.14(+1.37%)
Dec 10, 2018 10.11 10.16 9.956 10.12 618,420 -0.03(-0.29%)
Dec 07, 2018 10.45 10.77 10.04 10.15 203,154 -0.30(-2.83%)
Dec 06, 2018 10.18 10.54 9.933 10.45 348,882 +0.12(+1.18%)
Dec 04, 2018 11.05 11.05 10.28 10.33 311,802 -0.74(-6.66%)
Dec 03, 2018 11.46 11.56 11.02 11.06 223,398 -0.23(-2.05%)
Nov 30, 2018 11.13 11.39 11.13 11.30 257,995 +0.09(+0.78%)
Nov 29, 2018 11.34 11.46 11.18 11.21 184,540 -0.20(-1.78%)
Nov 28, 2018 11.02 11.46 10.99 11.41 292,712 +0.42(+3.85%)
Nov 27, 2018 11.27 11.41 10.96 10.99 151,582 -0.35(-3.07%)
Nov 26, 2018 11.16 11.36 11.08 11.34 252,940 +0.27(+2.41%)
Nov 23, 2018 11.10 11.24 11.07 11.07 77,605 -0.10(-0.88%)
Nov 21, 2018 11.17 11.17 11.17 0 +0.13(+1.16%)
Nov 20, 2018 11.43 11.43 10.99 11.04 218,970 -0.47(-4.08%)
Nov 19, 2018 11.42 11.57 11.32 11.51 206,330 +0.09(+0.76%)
Nov 16, 2018 11.44 11.97 11.31 11.42 640,332 -0.11(-0.96%)
Nov 15, 2018 11.42 11.61 11.31 11.53 205,409 +0.07(+0.61%)
Nov 14, 2018 11.39 11.57 11.31 11.46 380,069 +0.10(+0.92%)
Nov 13, 2018 11.41 11.60 11.31 11.36 181,986 +0.00(+0.00%)
Nov 12, 2018 11.47 11.54 11.36 11.36 144,625 -0.12(-1.01%)
Nov 09, 2018 11.70 11.75 11.39 11.48 249,717 -0.25(-2.13%)
Nov 08, 2018 11.63 11.77 11.50 11.72 199,080 +0.06(+0.50%)
Nov 07, 2018 11.54 11.77 11.43 11.67 181,569 +0.17(+1.46%)
Nov 06, 2018 11.42 11.59 11.28 11.50 245,349 +0.06(+0.51%)
Nov 05, 2018 11.39 11.46 11.12 11.44 372,196 +0.11(+0.97%)
Nov 02, 2018 11.23 11.37 11.10 11.33 375,956 +0.11(+0.98%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.