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 (%)
Sep 30, 2008 4.318 4.496 4.135 4.410 375,830 +0.10(+2.41%)
Sep 29, 2008 4.406 4.496 4.135 4.306 483,681 -0.19(-4.22%)
Sep 26, 2008 4.295 4.510 4.155 4.496 552,710 +0.08(+1.84%)
Sep 25, 2008 4.587 4.623 4.336 4.415 609,350 -0.13(-2.79%)
Sep 24, 2008 4.863 4.863 4.524 4.542 481,632 -0.17(-3.60%)
Sep 23, 2008 4.639 4.792 4.562 4.711 600,427 +0.09(+2.06%)
Sep 22, 2008 4.731 4.971 4.526 4.616 789,716 -0.14(-3.04%)
Sep 19, 2008 4.747 4.933 4.689 4.761 1,792,104 +0.05(+1.01%)
Sep 18, 2008 4.964 5.010 4.598 4.713 1,112,578 -0.12(-2.57%)
Sep 17, 2008 4.835 4.955 4.804 4.838 759,547 -0.07(-1.47%)
Sep 16, 2008 4.854 5.012 4.835 4.910 803,155 -0.02(-0.37%)
Sep 15, 2008 4.709 5.107 4.709 4.928 582,830 +0.06(+1.21%)
Sep 12, 2008 4.702 4.899 4.589 4.869 663,069 +0.13(+2.72%)
Sep 11, 2008 4.533 4.743 4.399 4.741 1,174,362 +0.14(+2.95%)
Sep 10, 2008 4.779 4.779 4.474 4.605 1,263,510 -0.07(-1.45%)
Sep 09, 2008 4.811 4.946 4.634 4.673 735,403 -0.13(-2.64%)
Sep 08, 2008 4.542 5.048 4.542 4.799 818,204 +0.06(+1.19%)
Sep 05, 2008 4.788 4.822 4.625 4.743 891,113 -0.08(-1.64%)
Sep 04, 2008 4.969 4.971 4.783 4.822 921,051 -0.18(-3.62%)
Sep 03, 2008 4.894 5.028 4.840 5.003 2,846,221 +0.11(+2.22%)
Sep 02, 2008 4.603 4.897 4.603 4.894 1,537,214 +0.39(+8.58%)
Aug 29, 2008 4.444 4.519 4.444 4.508 1,156,416 +0.03(+0.61%)
Aug 28, 2008 4.444 4.503 4.408 4.481 1,081,582 +0.05(+1.12%)
Aug 27, 2008 4.453 4.465 4.426 4.431 382,191 -0.03(-0.76%)
Aug 26, 2008 4.503 4.503 4.374 4.465 353,619 -0.03(-0.70%)
Aug 25, 2008 4.686 4.686 4.490 4.496 411,435 -0.21(-4.56%)
Aug 22, 2008 4.519 4.713 4.467 4.711 343,197 +0.21(+4.78%)
Aug 21, 2008 4.433 4.544 4.355 4.496 530,654 +0.02(+0.56%)
Aug 20, 2008 4.447 4.510 4.383 4.472 273,681 +0.05(+1.07%)
Aug 19, 2008 4.474 4.519 4.401 4.424 293,423 -0.10(-2.20%)
Aug 18, 2008 4.634 4.634 4.453 4.524 598,361 -0.10(-2.10%)
Aug 15, 2008 4.736 4.747 4.524 4.621 773,415 -0.09(-1.87%)
Aug 14, 2008 4.657 4.745 4.643 4.709 364,253 +0.02(+0.43%)
Aug 13, 2008 4.664 4.713 4.486 4.689 534,689 +0.01(+0.29%)
Aug 12, 2008 4.616 4.689 4.510 4.675 565,025 +0.05(+1.12%)
Aug 11, 2008 4.815 4.815 4.612 4.623 672,757 -0.19(-3.99%)
Aug 08, 2008 4.682 4.955 4.682 4.815 618,489 +0.10(+2.11%)
Aug 07, 2008 4.788 4.860 4.686 4.716 504,644 -0.10(-2.07%)
Aug 06, 2008 4.817 4.901 4.731 4.815 479,460 -0.01(-0.19%)
Aug 05, 2008 4.700 4.849 4.695 4.824 588,877 +0.20(+4.40%)
Aug 04, 2008 4.637 4.734 4.566 4.621 376,484 -0.03(-0.68%)
Aug 01, 2008 4.345 4.741 4.345 4.652 410,011 -0.05(-1.15%)
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%)
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.