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 (%)
Dec 31, 2009 4.057 4.057 4.057 4.057 632,264 -0.02(-0.55%)
Dec 30, 2009 4.059 4.089 4.007 4.080 253,574 -0.01(-0.17%)
Dec 29, 2009 4.100 4.125 4.058 4.086 220,881 -0.02(-0.44%)
Dec 28, 2009 4.109 4.109 3.994 4.104 241,384 -0.02(-0.38%)
Dec 24, 2009 4.095 4.152 4.075 4.120 51,200 +0.03(+0.66%)
Dec 23, 2009 4.091 4.115 4.028 4.093 162,074 +0.01(+0.28%)
Dec 22, 2009 4.066 4.102 3.951 4.082 345,887 +0.01(+0.22%)
Dec 21, 2009 4.046 4.113 3.989 4.073 446,713 +0.03(+0.84%)
Dec 18, 2009 3.987 4.046 3.955 4.039 727,604 +0.09(+2.23%)
Dec 17, 2009 3.953 3.964 3.887 3.951 322,371 -0.04(-0.96%)
Dec 16, 2009 4.043 4.098 3.969 3.989 236,083 -0.04(-0.90%)
Dec 15, 2009 4.077 4.138 4.021 4.025 374,045 -0.05(-1.33%)
Dec 14, 2009 4.034 4.089 3.953 4.080 221,013 +0.12(+2.97%)
Dec 11, 2009 3.962 4.012 3.937 3.962 93,450 +0.01(+0.17%)
Dec 10, 2009 4.032 4.032 3.921 3.955 294,071 -0.07(-1.85%)
Dec 09, 2009 4.082 4.082 3.978 4.030 285,815 -0.04(-0.89%)
Dec 08, 2009 3.919 4.113 3.885 4.066 942,862 +0.11(+2.74%)
Dec 07, 2009 3.962 3.976 3.876 3.957 582,161 -0.02(-0.40%)
Dec 04, 2009 3.808 3.980 3.761 3.973 1,182,202 +0.24(+6.29%)
Dec 03, 2009 3.844 3.844 3.738 3.738 587,254 -0.08(-2.13%)
Dec 02, 2009 3.867 3.892 3.790 3.820 604,478 -0.04(-1.00%)
Dec 01, 2009 3.844 3.869 3.786 3.858 705,809 +0.05(+1.25%)
Nov 30, 2009 3.831 3.851 3.763 3.811 543,699 -0.02(-0.53%)
Nov 27, 2009 3.786 3.860 3.786 3.831 705,043 -0.03(-0.70%)
Nov 25, 2009 3.905 3.910 3.858 3.858 171,344 -0.04(-1.10%)
Nov 24, 2009 3.948 3.989 3.881 3.901 263,639 -0.03(-0.86%)
Nov 23, 2009 4.107 4.156 3.908 3.935 606,253 -0.16(-3.81%)
Nov 20, 2009 3.935 4.095 3.935 4.091 568,618 +0.12(+2.96%)
Nov 19, 2009 3.971 3.980 3.869 3.973 361,098 -0.02(-0.57%)
Nov 18, 2009 4.025 4.050 3.896 3.996 630,676 -0.01(-0.28%)
Nov 17, 2009 4.023 4.050 3.980 4.007 222,385 -0.02(-0.51%)
Nov 16, 2009 3.901 4.064 3.901 4.028 216,310 +0.11(+2.83%)
Nov 13, 2009 3.876 3.926 3.842 3.917 280,165 +0.05(+1.40%)
Nov 12, 2009 4.009 4.034 3.860 3.863 834,961 -0.16(-4.10%)
Nov 11, 2009 3.946 4.057 3.917 4.028 311,039 +0.12(+3.01%)
Nov 10, 2009 3.973 3.987 3.892 3.910 215,496 -0.08(-2.04%)
Nov 09, 2009 3.978 4.023 3.944 3.991 236,287 +0.03(+0.86%)
Nov 06, 2009 3.892 3.962 3.863 3.957 302,566 +0.03(+0.86%)
Nov 05, 2009 3.876 3.953 3.867 3.924 577,918 +0.08(+2.12%)
Nov 04, 2009 3.962 3.997 3.822 3.842 728,378 -0.11(-2.86%)
Nov 03, 2009 3.885 3.985 3.874 3.955 356,785 +0.04(+0.98%)
Nov 02, 2009 3.969 4.003 3.894 3.917 431,599 -0.05(-1.20%)
Oct 30, 2009 4.005 4.037 3.955 3.964 727,383 -0.03(-0.68%)
Oct 29, 2009 4.080 4.080 3.964 3.991 866,256 -0.06(-1.56%)
Oct 28, 2009 4.080 4.113 4.030 4.055 660,143 -0.01(-0.33%)
Oct 27, 2009 4.165 4.206 4.046 4.068 851,500 -0.07(-1.80%)
Oct 26, 2009 4.161 4.215 4.095 4.143 791,189 +0.00(+0.11%)
Oct 23, 2009 4.136 4.159 4.082 4.138 1,049,250 +0.05(+1.16%)
Oct 22, 2009 4.077 4.109 4.046 4.091 1,369,103 +0.02(+0.39%)
Oct 21, 2009 3.996 4.113 3.887 4.075 3,081,448 -0.15(-3.53%)
Oct 20, 2009 4.170 4.238 4.143 4.224 641,490 +0.04(+0.92%)
Oct 19, 2009 4.170 4.256 4.138 4.186 1,379,279 +0.02(+0.54%)
Oct 16, 2009 4.154 4.182 4.084 4.163 614,049 +0.00(+0.00%)
Oct 15, 2009 4.145 4.181 4.136 4.163 521,271 +0.00(+0.11%)
Oct 14, 2009 4.082 4.170 4.082 4.159 430,192 +0.11(+2.79%)
Oct 13, 2009 4.100 4.100 3.967 4.046 540,066 -0.07(-1.70%)
Oct 12, 2009 4.188 4.195 4.089 4.116 612,341 -0.01(-0.33%)
Oct 09, 2009 4.077 4.154 4.043 4.129 359,727 +0.04(+1.05%)
Oct 08, 2009 4.082 4.136 4.059 4.086 671,780 +0.03(+0.72%)
Oct 07, 2009 4.039 4.064 3.978 4.057 534,584 +0.02(+0.39%)
Oct 06, 2009 4.012 4.084 3.969 4.041 1,219,678 +0.04(+1.07%)
Oct 05, 2009 3.937 4.009 3.921 3.998 876,631 +0.07(+1.84%)
Oct 02, 2009 3.953 3.967 3.872 3.926 1,473,305 +0.08(+2.18%)
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.