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 (%)
Apr 30, 2012 4.877 4.877 4.769 4.771 241,005 -0.13(-2.59%)
Apr 27, 2012 4.784 4.920 4.766 4.898 188,331 +0.10(+2.12%)
Apr 26, 2012 4.891 4.920 4.778 4.796 377,886 -0.11(-2.26%)
Apr 25, 2012 4.920 5.018 4.886 4.907 381,494 +0.06(+1.17%)
Apr 24, 2012 4.757 4.850 4.757 4.850 323,984 +0.09(+1.90%)
Apr 23, 2012 4.728 4.803 4.692 4.760 462,221 -0.05(-1.04%)
Apr 20, 2012 4.846 4.846 4.766 4.809 375,223 +0.03(+0.71%)
Apr 19, 2012 4.891 4.891 4.730 4.775 670,819 -0.11(-2.32%)
Apr 18, 2012 4.981 5.052 4.843 4.889 725,436 -0.10(-1.95%)
Apr 17, 2012 4.954 4.993 4.910 4.986 1,019,632 +0.07(+1.47%)
Apr 16, 2012 4.889 4.953 4.843 4.914 294,832 +0.03(+0.60%)
Apr 13, 2012 4.900 4.914 4.846 4.884 225,680 -0.05(-1.01%)
Apr 12, 2012 4.909 4.948 4.907 4.934 208,447 +0.02(+0.37%)
Apr 11, 2012 4.889 4.941 4.889 4.916 289,099 +0.08(+1.69%)
Apr 10, 2012 4.932 4.932 4.789 4.834 284,506 -0.11(-2.15%)
Apr 09, 2012 4.945 4.981 4.891 4.941 265,392 -0.11(-2.11%)
Apr 05, 2012 4.984 5.058 4.934 5.047 245,602 +0.07(+1.50%)
Apr 04, 2012 4.927 5.006 4.911 4.972 163,935 -0.03(-0.54%)
Apr 03, 2012 5.074 5.086 4.943 5.000 359,969 -0.10(-1.87%)
Apr 02, 2012 4.970 5.097 4.893 5.095 229,536 +0.10(+1.95%)
Mar 30, 2012 5.154 5.154 4.981 4.997 276,393 -0.11(-2.13%)
Mar 29, 2012 5.063 5.120 4.988 5.106 95,755 -0.01(-0.13%)
Mar 28, 2012 5.088 5.122 5.034 5.113 215,982 +0.04(+0.85%)
Mar 27, 2012 5.120 5.120 5.020 5.070 189,347 -0.05(-1.06%)
Mar 26, 2012 5.043 5.131 5.031 5.124 156,202 +0.14(+2.72%)
Mar 23, 2012 5.043 5.043 4.929 4.988 248,760 -0.07(-1.34%)
Mar 22, 2012 5.111 5.135 5.019 5.056 215,646 -0.13(-2.53%)
Mar 21, 2012 5.111 5.192 5.086 5.188 222,421 +0.09(+1.73%)
Mar 20, 2012 5.124 5.176 5.083 5.099 231,934 -0.07(-1.44%)
Mar 19, 2012 5.083 5.237 5.052 5.174 279,741 +0.07(+1.47%)
Mar 16, 2012 5.140 5.140 4.979 5.099 668,465 -0.10(-1.87%)
Mar 15, 2012 5.070 5.201 5.000 5.197 287,209 +0.14(+2.82%)
Mar 14, 2012 5.079 5.083 5.020 5.054 284,851 -0.03(-0.62%)
Mar 13, 2012 4.986 5.086 4.936 5.086 283,641 +0.15(+3.12%)
Mar 12, 2012 4.882 4.948 4.843 4.932 262,451 +0.04(+0.83%)
Mar 09, 2012 4.696 4.952 4.680 4.891 329,173 +0.20(+4.25%)
Mar 08, 2012 4.615 4.701 4.556 4.692 183,234 +0.11(+2.32%)
Mar 07, 2012 4.583 4.601 4.472 4.585 408,226 +0.03(+0.62%)
Mar 06, 2012 4.577 4.618 4.498 4.557 307,857 -0.08(-1.66%)
Mar 05, 2012 4.566 4.650 4.518 4.634 161,889 +0.05(+1.04%)
Mar 02, 2012 4.763 4.765 4.568 4.586 265,012 -0.17(-3.57%)
Mar 01, 2012 4.758 4.842 4.724 4.756 183,234 +0.03(+0.67%)
Feb 29, 2012 4.828 4.867 4.697 4.724 332,048 -0.10(-2.06%)
Feb 28, 2012 4.838 4.903 4.763 4.824 351,286 -0.02(-0.47%)
Feb 27, 2012 4.844 4.899 4.756 4.847 140,473 -0.02(-0.51%)
Feb 24, 2012 4.953 4.973 4.858 4.872 150,827 -0.08(-1.65%)
Feb 23, 2012 4.892 4.978 4.817 4.953 260,678 +0.08(+1.67%)
Feb 22, 2012 5.010 5.010 4.872 4.872 150,487 -0.14(-2.84%)
Feb 21, 2012 5.152 5.177 4.996 5.014 203,745 -0.14(-2.68%)
Feb 17, 2012 5.170 5.188 5.114 5.152 272,915 -0.01(-0.13%)
Feb 16, 2012 4.840 5.168 4.840 5.159 345,552 +0.31(+6.50%)
Feb 15, 2012 4.989 4.989 4.828 4.844 166,744 -0.13(-2.68%)
Feb 14, 2012 5.021 5.141 4.933 4.978 218,504 -0.10(-2.01%)
Feb 13, 2012 4.912 5.082 4.885 5.080 289,481 +0.22(+4.52%)
Feb 10, 2012 4.917 4.946 4.849 4.860 220,006 -0.10(-2.05%)
Feb 09, 2012 5.068 5.071 4.951 4.962 200,021 -0.10(-1.92%)
Feb 08, 2012 5.048 5.059 4.980 5.059 176,802 +0.04(+0.72%)
Feb 07, 2012 4.996 5.044 4.890 5.023 277,235 +0.00(+0.09%)
Feb 06, 2012 5.034 5.034 4.948 5.019 168,944 -0.03(-0.58%)
Feb 03, 2012 5.046 5.134 4.958 5.048 279,722 +0.08(+1.69%)
Feb 02, 2012 4.962 4.980 4.905 4.964 396,924 +0.02(+0.37%)
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.