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, 2010 4.906 4.906 4.809 4.836 128,557 -0.03(-0.70%)
Dec 30, 2010 4.833 4.908 4.784 4.870 162,031 +0.04(+0.89%)
Dec 29, 2010 4.840 4.845 4.795 4.827 95,893 +0.01(+0.14%)
Dec 28, 2010 4.815 4.858 4.783 4.820 121,275 -0.03(-0.61%)
Dec 27, 2010 4.809 4.858 4.779 4.849 120,634 +0.02(+0.33%)
Dec 23, 2010 4.842 4.852 4.793 4.833 157,229 -0.01(-0.28%)
Dec 22, 2010 4.894 4.894 4.797 4.847 137,391 -0.03(-0.70%)
Dec 21, 2010 4.815 4.910 4.786 4.881 247,419 +0.10(+2.03%)
Dec 20, 2010 4.784 4.836 4.705 4.784 352,274 +0.03(+0.57%)
Dec 17, 2010 4.806 4.809 4.702 4.757 475,456 -0.05(-1.04%)
Dec 16, 2010 4.881 4.881 4.725 4.806 2,002,095 -0.07(-1.48%)
Dec 15, 2010 4.996 4.996 4.870 4.879 824,972 -0.14(-2.75%)
Dec 14, 2010 5.060 5.060 4.989 5.017 363,916 -0.01(-0.18%)
Dec 13, 2010 5.166 5.166 5.019 5.026 547,496 -0.13(-2.54%)
Dec 10, 2010 5.202 5.202 5.157 5.157 223,557 -0.02(-0.48%)
Dec 09, 2010 5.164 5.202 5.148 5.182 263,353 +0.06(+1.24%)
Dec 08, 2010 5.146 5.209 5.116 5.118 212,770 -0.03(-0.61%)
Dec 07, 2010 5.209 5.256 5.143 5.150 794,213 -0.00(-0.04%)
Dec 06, 2010 5.184 5.234 5.152 5.152 306,134 -0.06(-1.09%)
Dec 03, 2010 5.042 5.218 5.028 5.209 634,299 +0.15(+3.04%)
Dec 02, 2010 5.030 5.107 5.005 5.055 290,319 +0.02(+0.45%)
Dec 01, 2010 4.956 5.066 4.956 5.032 473,462 +0.17(+3.49%)
Nov 30, 2010 4.827 4.894 4.800 4.863 752,122 -0.01(-0.14%)
Nov 29, 2010 4.906 4.958 4.838 4.870 216,192 -0.07(-1.37%)
Nov 26, 2010 4.890 4.969 4.881 4.937 195,062 +0.00(+0.09%)
Nov 24, 2010 4.926 4.933 4.933 4.933 412,015 +0.05(+1.04%)
Nov 23, 2010 4.963 5.047 4.853 4.882 631,303 -0.14(-2.84%)
Nov 22, 2010 5.036 5.061 4.972 5.024 208,422 -0.01(-0.22%)
Nov 19, 2010 4.954 5.043 4.925 5.036 305,767 +0.09(+1.74%)
Nov 18, 2010 5.038 5.043 4.950 4.950 428,709 -0.02(-0.50%)
Nov 17, 2010 4.975 5.009 4.952 4.975 492,538 +0.01(+0.18%)
Nov 16, 2010 4.970 5.043 4.934 4.966 250,722 -0.05(-0.90%)
Nov 15, 2010 5.047 5.074 4.988 5.011 171,106 -0.00(-0.09%)
Nov 12, 2010 4.977 5.045 4.970 5.015 226,708 -0.01(-0.18%)
Nov 11, 2010 4.968 5.049 4.923 5.024 233,023 +0.00(+0.00%)
Nov 10, 2010 5.024 5.092 4.957 5.024 304,264 +0.02(+0.36%)
Nov 09, 2010 5.074 5.081 4.975 5.006 468,382 -0.07(-1.38%)
Nov 08, 2010 5.027 5.107 4.984 5.076 261,481 +0.02(+0.49%)
Nov 05, 2010 5.131 5.210 5.038 5.052 303,547 -0.08(-1.63%)
Nov 04, 2010 5.029 5.156 5.000 5.135 307,014 +0.16(+3.23%)
Nov 03, 2010 4.936 4.975 4.893 4.975 92,396 +0.04(+0.82%)
Nov 02, 2010 4.887 4.948 4.857 4.934 329,683 +0.11(+2.25%)
Nov 01, 2010 4.832 4.841 4.796 4.825 336,932 +0.02(+0.47%)
Oct 29, 2010 4.726 4.819 4.708 4.803 269,495 +0.06(+1.24%)
Oct 28, 2010 4.758 4.778 4.712 4.744 411,440 +0.01(+0.19%)
Oct 27, 2010 4.744 4.812 4.662 4.735 791,919 -0.11(-2.33%)
Oct 25, 2010 4.882 4.900 4.803 4.848 347,828 +0.01(+0.23%)
Oct 22, 2010 4.911 4.911 4.823 4.837 405,921 -0.07(-1.34%)
Oct 21, 2010 4.988 4.988 4.805 4.902 790,150 -0.05(-1.00%)
Oct 20, 2010 4.975 5.054 4.568 4.952 3,010,132 -0.44(-8.21%)
Oct 19, 2010 5.352 5.431 5.264 5.395 551,457 -0.05(-0.91%)
Oct 18, 2010 5.447 5.515 5.398 5.445 264,471 +0.02(+0.46%)
Oct 15, 2010 5.495 5.502 5.411 5.420 291,443 -0.00(-0.04%)
Oct 14, 2010 5.420 5.436 5.359 5.422 248,825 -0.02(-0.29%)
Oct 13, 2010 5.294 5.490 5.289 5.438 346,860 +0.17(+3.22%)
Oct 12, 2010 5.296 5.309 5.244 5.269 134,024 -0.05(-0.98%)
Oct 11, 2010 5.226 5.341 5.171 5.321 163,362 +0.09(+1.73%)
Oct 08, 2010 5.122 5.280 5.113 5.230 348,213 +0.11(+2.07%)
Oct 07, 2010 5.162 5.162 5.027 5.124 382,964 +0.01(+0.13%)
Oct 06, 2010 5.226 5.251 5.085 5.117 395,329 -0.10(-1.86%)
Oct 05, 2010 5.122 5.251 5.088 5.214 446,085 +0.16(+3.08%)
Oct 04, 2010 5.167 5.214 5.013 5.058 232,979 -0.12(-2.23%)
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.