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 (%)
Jul 31, 2008 4.603 4.817 4.587 4.707 361,179 +0.01(+0.14%)
Jul 30, 2008 4.650 4.817 4.575 4.700 553,144 +0.09(+1.91%)
Jul 29, 2008 4.612 4.650 4.306 4.612 746,254 +0.11(+2.36%)
Jul 28, 2008 4.508 4.521 4.343 4.505 891,480 -0.01(-0.25%)
Jul 25, 2008 4.379 4.542 4.336 4.517 1,450,640 +0.20(+4.72%)
Jul 24, 2008 4.713 4.713 4.279 4.313 990,811 -0.38(-8.05%)
Jul 23, 2008 4.309 4.725 4.205 4.691 1,307,082 +0.38(+8.92%)
Jul 22, 2008 3.965 4.390 3.965 4.306 1,696,095 +0.24(+5.95%)
Jul 21, 2008 4.119 4.148 4.047 4.065 686,558 -0.03(-0.77%)
Jul 18, 2008 4.112 4.209 4.071 4.096 1,011,456 -0.04(-1.04%)
Jul 17, 2008 4.132 4.288 4.126 4.139 923,334 +0.03(+0.77%)
Jul 16, 2008 4.042 4.270 4.042 4.108 945,921 +0.09(+2.25%)
Jul 15, 2008 3.891 4.101 3.857 4.017 408,701 +0.12(+3.07%)
Jul 14, 2008 3.904 3.952 3.818 3.897 468,671 +0.03(+0.70%)
Jul 11, 2008 3.881 3.929 3.839 3.870 845,382 -0.05(-1.38%)
Jul 10, 2008 3.816 3.990 3.816 3.924 736,434 +0.04(+1.05%)
Jul 09, 2008 4.108 4.119 3.845 3.884 823,689 -0.23(-5.60%)
Jul 08, 2008 3.988 4.144 3.891 4.114 1,477,040 +0.27(+7.06%)
Jul 07, 2008 3.572 4.080 3.572 3.843 1,871,958 +0.32(+8.97%)
Jul 04, 2008 3.495 3.588 3.472 3.527 124,908 +0.00(+0.00%)
Jul 03, 2008 3.495 3.588 3.472 3.527 124,908 +0.05(+1.56%)
Jul 02, 2008 3.642 3.658 3.432 3.472 369,389 -0.17(-4.60%)
Jul 01, 2008 3.558 3.690 3.558 3.640 514,234 +0.03(+0.81%)
Jun 30, 2008 3.531 3.667 3.511 3.610 354,588 +0.03(+0.88%)
Jun 27, 2008 3.597 3.617 3.434 3.579 985,290 -0.02(-0.50%)
Jun 26, 2008 3.746 3.746 3.572 3.597 247,577 -0.21(-5.58%)
Jun 25, 2008 3.728 3.809 3.694 3.809 245,335 +0.09(+2.49%)
Jun 24, 2008 3.748 3.881 3.608 3.716 408,392 -0.07(-1.91%)
Jun 23, 2008 3.915 3.924 3.741 3.789 433,770 -0.12(-2.95%)
Jun 20, 2008 3.933 3.961 3.820 3.904 639,638 -0.05(-1.31%)
Jun 19, 2008 3.762 3.972 3.633 3.956 408,728 +0.19(+5.11%)
Jun 18, 2008 3.773 3.879 3.685 3.764 733,979 -0.06(-1.65%)
Jun 17, 2008 4.132 4.132 3.818 3.827 790,092 -0.30(-7.33%)
Jun 16, 2008 3.924 4.132 3.782 4.130 431,881 +0.20(+5.00%)
Jun 13, 2008 3.947 4.065 3.900 3.933 346,103 +0.03(+0.81%)
Jun 12, 2008 4.006 4.126 3.900 3.902 385,256 -0.05(-1.37%)
Jun 11, 2008 4.053 4.141 3.936 3.956 999,397 -0.11(-2.78%)
Jun 10, 2008 4.053 4.117 3.839 4.069 938,175 +0.18(+4.53%)
Jun 09, 2008 3.825 3.972 3.764 3.893 417,128 +0.07(+1.83%)
Jun 06, 2008 4.004 4.013 3.823 3.823 648,693 -0.22(-5.53%)
Jun 05, 2008 4.001 4.121 3.900 4.047 514,871 +0.04(+1.07%)
Jun 04, 2008 3.857 4.047 3.750 4.004 418,782 +0.12(+3.21%)
Jun 03, 2008 3.949 3.997 3.845 3.879 566,282 -0.05(-1.21%)
Jun 02, 2008 4.033 4.033 3.875 3.927 558,947 -0.12(-3.07%)
May 30, 2008 3.985 4.137 3.879 4.051 387,428 +0.08(+2.11%)
May 29, 2008 3.881 4.099 3.798 3.967 381,147 +0.08(+2.09%)
May 28, 2008 3.888 4.053 3.814 3.886 153,882 +0.00(+0.12%)
May 27, 2008 3.784 3.938 3.649 3.881 243,747 +0.11(+2.88%)
May 26, 2008 3.979 3.999 3.766 3.773 406,910 +0.00(+0.00%)
May 23, 2008 3.979 3.999 3.766 3.773 406,910 -0.23(-5.81%)
May 22, 2008 3.906 4.076 3.906 4.006 296,148 +0.10(+2.67%)
May 21, 2008 4.085 4.132 3.872 3.902 723,730 -0.17(-4.22%)
May 20, 2008 3.956 4.094 3.906 4.074 685,391 +0.09(+2.33%)
May 19, 2008 3.848 4.019 3.848 3.981 635,979 +0.13(+3.28%)
May 16, 2008 3.834 3.981 3.798 3.854 729,219 +0.05(+1.19%)
May 15, 2008 3.791 3.843 3.617 3.809 495,071 +0.01(+0.36%)
May 14, 2008 3.825 3.868 3.744 3.796 509,289 -0.03(-0.89%)
May 13, 2008 3.807 3.841 3.805 3.829 278,091 +0.04(+0.95%)
May 12, 2008 3.775 3.832 3.716 3.793 273,778 +0.03(+0.78%)
May 09, 2008 3.780 3.839 3.667 3.764 197,366 -0.06(-1.48%)
May 08, 2008 3.759 3.927 3.759 3.820 563,460 +0.08(+2.11%)
May 07, 2008 3.972 4.006 3.723 3.741 192,548 -0.22(-5.54%)
May 06, 2008 3.863 4.001 3.863 3.961 274,685 +0.06(+1.62%)
May 05, 2008 3.911 4.004 3.857 3.897 184,528 -0.03(-0.86%)
May 02, 2008 4.004 4.004 3.909 3.931 244,065 -0.02(-0.57%)
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.