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 29, 2016 6.648 6.683 6.392 6.455 235,973 -0.18(-2.76%)
Apr 28, 2016 6.648 6.704 6.586 6.638 547,894 -0.04(-0.62%)
Apr 27, 2016 6.565 6.731 6.517 6.680 632,303 +0.11(+1.74%)
Apr 26, 2016 6.417 6.614 6.368 6.565 677,285 +0.11(+1.77%)
Apr 25, 2016 6.610 6.659 6.375 6.451 409,318 -0.23(-3.42%)
Apr 22, 2016 6.431 7.077 6.431 6.680 1,509,831 +0.26(+3.98%)
Apr 21, 2016 6.441 6.482 6.244 6.424 725,130 -0.08(-1.17%)
Apr 20, 2016 6.489 6.520 6.424 6.500 191,583 +0.02(+0.37%)
Apr 19, 2016 6.434 6.617 6.434 6.475 441,196 +0.07(+1.03%)
Apr 18, 2016 6.344 6.420 6.213 6.410 409,306 +0.07(+1.04%)
Apr 15, 2016 6.213 6.351 6.017 6.344 306,005 +0.10(+1.66%)
Apr 14, 2016 6.168 6.278 6.130 6.240 272,705 +0.03(+0.56%)
Apr 13, 2016 6.019 6.226 6.005 6.206 263,240 +0.24(+4.00%)
Apr 12, 2016 5.967 5.995 5.898 5.967 356,299 +0.01(+0.12%)
Apr 11, 2016 5.977 6.085 5.910 5.960 340,413 -0.00(-0.06%)
Apr 08, 2016 5.932 6.033 5.889 5.964 332,206 +0.03(+0.52%)
Apr 07, 2016 6.088 6.095 5.846 5.932 1,552,391 -0.38(-6.08%)
Apr 06, 2016 6.309 6.327 6.142 6.316 205,564 +0.02(+0.27%)
Apr 05, 2016 6.386 6.417 6.275 6.299 264,654 -0.12(-1.83%)
Apr 04, 2016 6.437 6.524 6.386 6.417 265,877 -0.04(-0.59%)
Apr 01, 2016 6.417 6.486 6.255 6.455 191,202 -0.02(-0.32%)
Mar 31, 2016 6.496 6.520 6.372 6.475 348,565 -0.05(-0.74%)
Mar 30, 2016 6.282 6.583 6.278 6.524 338,294 +0.25(+3.97%)
Mar 29, 2016 6.168 6.323 6.123 6.275 312,302 +0.08(+1.34%)
Mar 28, 2016 6.410 6.517 6.088 6.192 287,839 -0.17(-2.72%)
Mar 24, 2016 6.226 6.365 6.365 6.365 263,362 +0.10(+1.66%)
Mar 23, 2016 6.213 6.347 6.178 6.261 301,377 +0.00(+0.00%)
Mar 22, 2016 6.361 6.399 6.247 6.261 166,964 -0.15(-2.32%)
Mar 21, 2016 6.469 6.572 6.403 6.410 544,075 -0.04(-0.70%)
Mar 18, 2016 6.424 6.534 6.379 6.455 623,910 +0.07(+1.14%)
Mar 17, 2016 6.219 6.417 6.213 6.382 994,364 +0.15(+2.44%)
Mar 16, 2016 6.181 6.261 6.033 6.230 173,214 +0.02(+0.28%)
Mar 15, 2016 6.188 6.258 6.112 6.213 293,664 +0.02(+0.28%)
Mar 14, 2016 6.192 6.294 6.169 6.195 387,072 -0.03(-0.44%)
Mar 11, 2016 6.175 6.230 6.055 6.223 455,448 +0.07(+1.12%)
Mar 10, 2016 6.009 6.213 5.981 6.154 403,216 +0.15(+2.48%)
Mar 09, 2016 5.805 6.036 5.777 6.005 323,151 +0.24(+4.20%)
Mar 08, 2016 5.756 5.798 5.729 5.763 499,361 -0.03(-0.60%)
Mar 07, 2016 5.670 5.884 5.618 5.798 441,438 +0.08(+1.45%)
Mar 04, 2016 5.649 5.751 5.590 5.715 926,349 +0.09(+1.60%)
Mar 03, 2016 5.646 5.714 5.559 5.625 267,464 -0.02(-0.43%)
Mar 02, 2016 5.729 5.763 5.552 5.649 291,318 -0.07(-1.27%)
Mar 01, 2016 5.708 5.729 5.649 5.722 434,187 +0.05(+0.91%)
Feb 29, 2016 5.805 5.805 5.656 5.670 287,549 -0.11(-1.86%)
Feb 26, 2016 5.812 5.908 5.735 5.777 272,612 -0.02(-0.42%)
Feb 25, 2016 5.725 5.805 5.642 5.801 210,012 +0.07(+1.27%)
Feb 24, 2016 5.704 5.791 5.618 5.729 304,665 -0.04(-0.78%)
Feb 23, 2016 5.843 5.874 5.735 5.773 332,528 -0.07(-1.18%)
Feb 22, 2016 5.915 5.957 5.817 5.843 348,666 -0.03(-0.59%)
Feb 19, 2016 5.953 5.957 5.829 5.877 381,968 -0.10(-1.62%)
Feb 18, 2016 6.036 6.109 5.901 5.974 312,787 -0.06(-1.03%)
Feb 17, 2016 6.102 6.202 6.022 6.036 684,553 -0.04(-0.63%)
Feb 16, 2016 6.071 6.150 5.926 6.074 746,126 +0.11(+1.80%)
Feb 12, 2016 5.967 5.967 5.967 5.967 473,508 +0.07(+1.23%)
Feb 11, 2016 5.922 5.995 5.818 5.894 275,548 -0.10(-1.62%)
Feb 10, 2016 6.109 6.202 5.971 5.991 377,678 -0.08(-1.25%)
Feb 09, 2016 5.929 6.109 5.922 6.067 484,060 +0.11(+1.80%)
Feb 08, 2016 5.929 6.057 5.929 5.960 651,665 -0.06(-0.98%)
Feb 05, 2016 6.102 6.136 6.019 6.019 506,581 -0.10(-1.58%)
Feb 04, 2016 5.929 6.192 5.929 6.116 860,040 +0.21(+3.51%)
Feb 03, 2016 5.856 5.933 5.767 5.908 525,296 +0.08(+1.30%)
Feb 02, 2016 5.853 5.929 5.815 5.832 304,711 -0.11(-1.80%)
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.