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 (%)
May 31, 2019 10.26 10.40 10.18 10.24 203,720 -0.16(-1.56%)
May 30, 2019 10.57 10.58 10.30 10.40 272,210 -0.17(-1.65%)
May 29, 2019 10.70 10.73 10.51 10.58 181,317 -0.23(-2.15%)
May 28, 2019 11.04 11.04 10.78 10.81 183,198 -0.23(-2.05%)
May 24, 2019 11.00 11.09 10.91 11.04 395,912 +0.10(+0.96%)
May 23, 2019 10.95 11.07 10.85 10.93 211,318 -0.16(-1.41%)
May 22, 2019 11.30 11.35 10.97 11.09 155,720 -0.26(-2.30%)
May 21, 2019 11.34 11.44 11.31 11.35 362,862 +0.06(+0.57%)
May 20, 2019 11.08 11.31 11.08 11.29 171,794 +0.09(+0.83%)
May 17, 2019 11.15 11.30 11.12 11.19 198,902 -0.07(-0.62%)
May 16, 2019 11.28 11.38 11.22 11.26 252,982 -0.01(-0.05%)
May 15, 2019 11.09 11.28 11.04 11.27 194,430 +0.06(+0.57%)
May 14, 2019 11.03 11.28 11.01 11.21 139,371 +0.21(+1.90%)
May 13, 2019 11.26 11.28 10.96 11.00 267,895 -0.48(-4.15%)
May 10, 2019 11.36 11.48 11.22 11.47 229,529 +0.10(+0.87%)
May 09, 2019 11.21 11.47 11.15 11.37 154,419 +0.12(+1.03%)
May 08, 2019 11.54 11.57 11.26 11.26 327,500 -0.30(-2.62%)
May 07, 2019 11.65 11.73 11.44 11.56 210,478 -0.22(-1.87%)
May 06, 2019 11.49 11.88 11.48 11.78 209,804 +0.09(+0.80%)
May 03, 2019 11.48 11.71 11.47 11.69 143,670 +0.21(+1.87%)
May 02, 2019 11.30 11.51 11.19 11.47 207,644 +0.18(+1.60%)
May 01, 2019 11.55 11.55 11.26 11.29 612,936 -0.20(-1.77%)
Apr 30, 2019 11.75 11.79 11.48 11.50 415,668 -0.31(-2.61%)
Apr 29, 2019 12.01 12.01 11.77 11.80 350,963 -0.20(-1.69%)
Apr 26, 2019 11.85 12.01 11.83 12.01 316,592 +0.17(+1.42%)
Apr 25, 2019 12.24 12.36 11.81 11.84 489,589 -0.42(-3.46%)
Apr 24, 2019 11.98 12.33 11.92 12.26 535,314 +0.26(+2.18%)
Apr 23, 2019 11.87 12.01 11.72 12.00 421,910 +0.17(+1.42%)
Apr 22, 2019 11.80 11.96 11.77 11.83 347,062 -0.05(-0.39%)
Apr 18, 2019 11.59 11.95 11.59 11.88 483,491 +0.27(+2.35%)
Apr 17, 2019 10.85 11.85 10.85 11.61 1,060,947 +0.99(+9.30%)
Apr 16, 2019 10.54 10.66 10.48 10.62 259,375 +0.05(+0.44%)
Apr 15, 2019 10.61 10.68 10.48 10.57 167,102 -0.06(-0.60%)
Apr 12, 2019 10.70 10.81 10.60 10.64 155,543 +0.03(+0.33%)
Apr 11, 2019 10.47 10.62 10.44 10.60 202,003 +0.16(+1.56%)
Apr 10, 2019 10.47 10.52 10.38 10.44 337,483 -0.04(-0.39%)
Apr 09, 2019 10.55 10.64 10.46 10.48 347,957 -0.18(-1.69%)
Apr 08, 2019 10.55 10.71 10.52 10.66 194,699 +0.05(+0.44%)
Apr 05, 2019 10.51 10.69 10.51 10.61 664,327 +0.10(+0.94%)
Apr 04, 2019 10.41 10.65 10.33 10.51 196,490 +0.14(+1.34%)
Apr 03, 2019 10.35 10.46 10.28 10.37 270,942 +0.09(+0.90%)
Apr 02, 2019 10.48 10.48 10.24 10.28 279,358 -0.13(-1.28%)
Apr 01, 2019 10.40 10.67 10.40 10.41 650,917 +0.05(+0.50%)
Mar 29, 2019 10.33 10.46 10.29 10.36 669,145 +0.09(+0.91%)
Mar 28, 2019 10.14 10.30 10.14 10.27 202,204 +0.14(+1.38%)
Mar 27, 2019 10.02 10.21 10.02 10.13 319,973 +0.06(+0.58%)
Mar 26, 2019 9.892 10.10 9.869 10.07 472,152 +0.24(+2.42%)
Mar 25, 2019 9.636 9.874 9.543 9.834 391,046 +0.18(+1.87%)
Mar 22, 2019 9.898 9.909 9.648 9.654 366,489 -0.27(-2.69%)
Mar 21, 2019 9.758 10.10 9.758 9.921 803,598 +0.10(+1.01%)
Mar 20, 2019 9.886 9.996 9.659 9.822 747,999 -0.10(-1.05%)
Mar 19, 2019 10.39 10.39 9.892 9.927 378,666 -0.48(-4.58%)
Mar 18, 2019 10.40 10.48 10.30 10.40 210,167 -0.01(-0.06%)
Mar 15, 2019 10.54 10.65 10.35 10.41 697,019 -0.10(-0.99%)
Mar 14, 2019 10.66 10.66 10.46 10.51 222,249 -0.19(-1.74%)
Mar 13, 2019 10.61 10.84 10.61 10.70 209,215 +0.14(+1.32%)
Mar 12, 2019 10.72 10.76 10.53 10.56 240,282 -0.18(-1.67%)
Mar 11, 2019 10.46 10.79 10.45 10.74 225,994 +0.28(+2.66%)
Mar 08, 2019 10.27 10.47 10.23 10.46 322,448 +0.16(+1.58%)
Mar 07, 2019 10.27 10.32 10.17 10.30 249,292 +0.03(+0.28%)
Mar 06, 2019 10.37 10.43 10.22 10.27 330,486 -0.10(-0.95%)
Mar 05, 2019 10.59 10.61 10.35 10.37 333,752 -0.20(-1.87%)
Mar 04, 2019 10.87 11.02 10.55 10.57 720,790 -0.29(-2.67%)
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.