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 (%)
Feb 27, 2015 8.062 8.137 7.965 7.999 510,709 -0.11(-1.40%)
Feb 26, 2015 8.051 8.144 7.951 8.113 312,789 +0.05(+0.60%)
Feb 25, 2015 8.020 8.116 7.941 8.065 348,136 +0.02(+0.30%)
Feb 24, 2015 7.913 8.075 7.913 8.041 306,347 +0.11(+1.39%)
Feb 23, 2015 7.937 7.941 7.848 7.930 278,201 -0.01(-0.09%)
Feb 20, 2015 7.961 7.986 7.824 7.937 258,888 -0.01(-0.09%)
Feb 19, 2015 7.886 7.989 7.852 7.944 328,869 +0.08(+1.01%)
Feb 18, 2015 7.772 7.996 7.754 7.865 589,787 +0.06(+0.75%)
Feb 17, 2015 7.810 7.914 7.741 7.806 279,494 +0.02(+0.31%)
Feb 13, 2015 7.692 7.782 7.782 7.782 945,641 +0.10(+1.35%)
Feb 12, 2015 7.472 7.782 7.472 7.679 485,025 +0.22(+2.96%)
Feb 11, 2015 7.396 7.516 7.396 7.458 550,402 +0.04(+0.60%)
Feb 10, 2015 7.065 7.496 7.030 7.413 2,368,039 +0.39(+5.60%)
Feb 09, 2015 7.165 7.213 7.003 7.020 297,914 -0.19(-2.63%)
Feb 06, 2015 7.244 7.303 7.151 7.209 219,489 -0.02(-0.29%)
Feb 05, 2015 7.168 7.278 7.134 7.230 442,079 +0.09(+1.31%)
Feb 04, 2015 7.178 7.213 7.085 7.137 330,267 -0.05(-0.67%)
Feb 03, 2015 7.109 7.203 7.092 7.185 246,649 +0.08(+1.17%)
Feb 02, 2015 7.092 7.120 6.996 7.103 419,726 +0.05(+0.68%)
Jan 30, 2015 7.123 7.213 7.040 7.054 832,636 -0.14(-1.92%)
Jan 29, 2015 7.272 7.278 7.096 7.192 870,769 -0.09(-1.23%)
Jan 28, 2015 7.506 7.589 7.089 7.282 1,382,697 -0.07(-0.98%)
Jan 27, 2015 7.268 7.385 7.040 7.354 358,262 +0.03(+0.38%)
Jan 26, 2015 7.351 7.410 7.247 7.327 320,764 -0.01(-0.09%)
Jan 23, 2015 7.392 7.413 7.247 7.334 505,865 -0.08(-1.12%)
Jan 22, 2015 7.227 7.479 7.227 7.416 380,485 +0.24(+3.32%)
Jan 21, 2015 7.278 7.278 7.096 7.178 421,308 -0.12(-1.65%)
Jan 20, 2015 7.330 7.499 7.216 7.299 318,978 +0.01(+0.09%)
Jan 16, 2015 7.147 7.310 7.116 7.292 252,772 +0.12(+1.63%)
Jan 15, 2015 7.323 7.323 7.147 7.175 380,619 -0.12(-1.61%)
Jan 14, 2015 7.358 7.403 7.213 7.292 403,117 -0.18(-2.40%)
Jan 13, 2015 7.416 7.548 7.278 7.472 385,121 +0.15(+2.07%)
Jan 12, 2015 7.344 7.379 7.227 7.320 320,184 +0.01(+0.09%)
Jan 09, 2015 7.410 7.434 7.227 7.313 404,057 -0.08(-1.03%)
Jan 08, 2015 7.337 7.428 7.289 7.389 316,120 +0.09(+1.23%)
Jan 07, 2015 7.285 7.313 7.199 7.299 318,607 +0.08(+1.15%)
Jan 06, 2015 7.468 7.468 7.137 7.216 435,505 -0.21(-2.88%)
Jan 05, 2015 7.441 7.537 7.385 7.430 490,185 -0.03(-0.37%)
Jan 02, 2015 7.603 7.627 7.306 7.458 335,743 -0.08(-1.10%)
Dec 31, 2014 7.665 7.541 7.541 7.541 531,669 -0.08(-1.04%)
Dec 30, 2014 7.634 7.703 7.554 7.620 179,483 -0.01(-0.14%)
Dec 29, 2014 7.703 7.713 7.561 7.630 303,396 -0.07(-0.85%)
Dec 26, 2014 7.675 7.761 7.675 7.696 132,963 +0.04(+0.54%)
Dec 24, 2014 7.686 7.654 7.654 7.654 222,350 +0.00(+0.00%)
Dec 23, 2014 7.572 7.706 7.513 7.654 423,833 +0.11(+1.46%)
Dec 22, 2014 7.437 7.572 7.410 7.544 908,325 +0.09(+1.25%)
Dec 19, 2014 7.461 7.468 7.303 7.451 1,296,403 -0.01(-0.14%)
Dec 18, 2014 7.479 7.551 7.385 7.461 1,206,063 +0.06(+0.79%)
Dec 17, 2014 7.341 7.403 7.161 7.403 1,835,219 +0.05(+0.66%)
Dec 16, 2014 7.468 7.548 7.310 7.354 1,734,729 -0.11(-1.52%)
Dec 15, 2014 7.182 7.513 7.182 7.468 842,736 +0.34(+4.84%)
Dec 12, 2014 6.996 7.185 6.971 7.123 796,851 +0.02(+0.29%)
Dec 11, 2014 7.244 7.340 7.082 7.103 477,757 -0.11(-1.58%)
Dec 10, 2014 7.268 7.306 7.147 7.216 846,890 -0.05(-0.66%)
Dec 09, 2014 7.089 7.299 7.009 7.265 367,181 +0.09(+1.20%)
Dec 08, 2014 7.296 7.306 7.104 7.178 455,076 -0.12(-1.61%)
Dec 05, 2014 7.327 7.399 7.265 7.296 339,932 -0.04(-0.56%)
Dec 04, 2014 7.130 7.351 7.096 7.337 1,023,613 +0.20(+2.75%)
Dec 03, 2014 7.161 7.196 7.061 7.140 900,057 -0.04(-0.53%)
Dec 02, 2014 7.209 7.292 7.113 7.178 526,817 +0.01(+0.10%)
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.