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 )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2015 6.391 6.418 6.232 6.245 384,208 -0.11(-1.79%)
Nov 27, 2015 6.152 6.375 6.145 6.359 250,078 +0.19(+3.14%)
Nov 25, 2015 6.142 6.166 6.166 6.166 345,940 +0.01(+0.22%)
Nov 24, 2015 6.190 6.242 6.100 6.152 548,317 -0.09(-1.49%)
Nov 23, 2015 6.176 6.249 6.076 6.245 408,293 +0.11(+1.74%)
Nov 20, 2015 6.100 6.169 6.042 6.138 391,454 +0.07(+1.20%)
Nov 19, 2015 5.852 6.093 5.845 6.066 279,108 +0.23(+3.91%)
Nov 18, 2015 5.783 5.852 5.748 5.838 383,927 +0.10(+1.68%)
Nov 17, 2015 5.748 5.821 5.658 5.741 409,208 +0.00(+0.00%)
Nov 16, 2015 5.693 5.751 5.617 5.741 310,990 +0.06(+0.97%)
Nov 13, 2015 5.769 5.838 5.648 5.686 338,008 -0.12(-2.08%)
Nov 12, 2015 5.852 5.862 5.796 5.807 245,626 -0.10(-1.70%)
Nov 11, 2015 5.872 5.935 5.769 5.907 395,562 +0.02(+0.41%)
Nov 10, 2015 5.903 5.979 5.821 5.883 417,129 -0.04(-0.70%)
Nov 09, 2015 6.000 6.000 5.796 5.924 332,505 -0.10(-1.61%)
Nov 06, 2015 5.976 6.068 5.931 6.021 219,711 +0.01(+0.17%)
Nov 05, 2015 5.941 6.245 5.935 6.011 248,148 +0.15(+2.59%)
Nov 04, 2015 6.042 6.311 5.848 5.859 315,057 -0.15(-2.53%)
Nov 03, 2015 5.955 6.042 5.872 6.011 441,397 +0.05(+0.87%)
Nov 02, 2015 5.669 5.983 5.669 5.959 489,637 +0.30(+5.25%)
Oct 30, 2015 5.676 5.945 5.593 5.662 534,080 -0.02(-0.30%)
Oct 29, 2015 5.268 5.693 5.050 5.679 491,751 +0.41(+7.80%)
Oct 28, 2015 5.416 5.579 5.144 5.268 848,883 -0.15(-2.80%)
Oct 27, 2015 5.779 5.783 5.365 5.420 543,729 -0.44(-7.43%)
Oct 26, 2015 5.855 5.955 5.772 5.855 474,144 -0.03(-0.53%)
Oct 23, 2015 5.793 5.903 5.769 5.886 234,133 +0.13(+2.22%)
Oct 22, 2015 5.879 5.993 5.710 5.758 333,188 -0.09(-1.48%)
Oct 21, 2015 5.738 5.969 5.703 5.845 568,755 +0.09(+1.50%)
Oct 20, 2015 5.686 5.817 5.606 5.758 776,076 +0.00(+0.06%)
Oct 19, 2015 5.890 6.004 5.665 5.755 672,806 -0.19(-3.20%)
Oct 16, 2015 6.062 6.062 5.890 5.945 299,807 -0.09(-1.54%)
Oct 15, 2015 5.962 6.042 5.877 6.038 274,607 +0.11(+1.81%)
Oct 14, 2015 5.910 5.996 5.910 5.931 232,208 +0.00(+0.06%)
Oct 13, 2015 6.045 6.187 5.903 5.928 361,162 -0.13(-2.22%)
Oct 12, 2015 6.004 6.087 5.917 6.062 211,712 +0.05(+0.80%)
Oct 09, 2015 6.004 6.090 5.973 6.014 208,629 +0.05(+0.87%)
Oct 08, 2015 5.862 5.973 5.738 5.962 312,686 +0.07(+1.11%)
Oct 07, 2015 5.879 5.931 5.755 5.897 1,401,088 +0.06(+1.01%)
Oct 06, 2015 5.865 5.893 5.769 5.838 297,885 -0.03(-0.47%)
Oct 05, 2015 5.700 5.874 5.700 5.865 338,413 +0.23(+4.11%)
Oct 02, 2015 5.499 5.634 5.479 5.634 193,874 +0.07(+1.30%)
Oct 01, 2015 5.582 5.613 5.461 5.561 312,186 -0.02(-0.43%)
Sep 30, 2015 5.734 5.796 5.568 5.586 302,485 -0.10(-1.70%)
Sep 29, 2015 5.575 5.710 5.544 5.682 160,843 +0.10(+1.86%)
Sep 28, 2015 5.696 5.745 5.524 5.579 608,496 -0.17(-3.00%)
Sep 25, 2015 5.869 5.869 5.689 5.751 595,999 -0.07(-1.25%)
Sep 24, 2015 5.966 5.966 5.762 5.824 507,290 -0.22(-3.66%)
Sep 23, 2015 6.104 6.183 5.976 6.045 565,009 -0.08(-1.24%)
Sep 22, 2015 6.252 6.252 6.066 6.121 411,180 -0.19(-3.06%)
Sep 21, 2015 6.283 6.373 6.225 6.315 229,322 +0.07(+1.11%)
Sep 18, 2015 6.477 6.556 6.163 6.245 990,507 -0.35(-5.34%)
Sep 17, 2015 6.560 6.698 6.560 6.598 320,836 +0.01(+0.21%)
Sep 16, 2015 6.432 6.684 6.432 6.584 338,205 +0.12(+1.93%)
Sep 15, 2015 6.429 6.546 6.297 6.460 472,216 +0.03(+0.43%)
Sep 14, 2015 6.529 6.529 6.377 6.432 171,502 -0.10(-1.48%)
Sep 11, 2015 6.325 6.632 6.325 6.529 328,582 +0.15(+2.27%)
Sep 10, 2015 6.470 6.560 6.356 6.384 317,049 -0.05(-0.75%)
Sep 09, 2015 6.574 6.574 6.353 6.432 326,914 -0.06(-0.90%)
Sep 08, 2015 6.491 6.601 6.422 6.491 431,901 +0.10(+1.51%)
Sep 04, 2015 6.346 6.394 6.394 6.394 299,491 -0.01(-0.22%)
Sep 03, 2015 6.411 6.518 6.365 6.408 563,570 +0.00(+0.05%)
Sep 02, 2015 6.339 6.525 6.284 6.404 588,653 +0.13(+2.09%)
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.