Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

17.22 +0.21 (+1.23%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.950 7.997 7.821 7.926 467,464 -0.05(-0.64%)
Apr 29, 2014 7.821 8.004 7.554 7.977 439,982 +0.16(+1.99%)
Apr 28, 2014 7.980 8.058 7.730 7.821 256,162 -0.10(-1.32%)
Apr 25, 2014 8.108 8.257 7.885 7.926 419,706 -0.21(-2.53%)
Apr 24, 2014 8.179 8.247 8.031 8.132 202,754 +0.02(+0.21%)
Apr 23, 2014 8.284 8.392 8.108 8.115 359,452 -0.17(-2.00%)
Apr 22, 2014 8.260 8.494 8.173 8.281 1,097,636 +0.01(+0.08%)
Apr 21, 2014 7.953 8.686 7.825 8.274 1,281,947 +0.43(+5.42%)
Apr 17, 2014 7.453 7.848 7.848 7.848 787,029 +0.35(+4.69%)
Apr 16, 2014 7.088 7.581 6.906 7.497 479,910 +0.51(+7.35%)
Apr 15, 2014 6.916 7.041 6.764 6.983 197,340 +0.07(+1.08%)
Apr 14, 2014 6.994 7.110 6.781 6.909 335,309 +0.00(+0.05%)
Apr 11, 2014 6.882 7.024 6.882 6.906 215,055 -0.05(-0.68%)
Apr 10, 2014 7.210 7.223 6.906 6.953 257,559 -0.29(-3.97%)
Apr 09, 2014 7.250 7.254 7.108 7.240 161,603 +0.03(+0.47%)
Apr 08, 2014 7.064 7.237 7.007 7.206 339,950 +0.13(+1.81%)
Apr 07, 2014 7.108 7.142 6.994 7.078 202,677 -0.08(-1.13%)
Apr 04, 2014 7.325 7.367 7.159 7.159 458,913 -0.10(-1.40%)
Apr 03, 2014 7.338 7.338 7.257 7.260 211,024 -0.06(-0.83%)
Apr 02, 2014 7.342 7.385 7.264 7.321 162,858 +0.01(+0.18%)
Apr 01, 2014 7.321 7.355 7.217 7.308 250,044 +0.04(+0.51%)
Mar 31, 2014 6.909 7.325 6.872 7.271 442,148 +0.42(+6.17%)
Mar 28, 2014 6.896 6.953 6.747 6.848 480,789 -0.03(-0.39%)
Mar 27, 2014 6.899 6.970 6.821 6.875 152,975 +0.00(+0.00%)
Mar 26, 2014 7.365 7.365 6.872 6.875 331,751 -0.42(-5.79%)
Mar 25, 2014 7.342 7.416 7.237 7.298 313,012 -0.02(-0.32%)
Mar 24, 2014 7.338 7.365 7.186 7.321 374,512 +0.02(+0.23%)
Mar 21, 2014 7.037 7.355 7.034 7.304 496,181 +0.28(+4.04%)
Mar 20, 2014 6.909 7.027 6.892 7.021 211,290 +0.11(+1.61%)
Mar 19, 2014 6.926 6.977 6.842 6.909 312,432 -0.00(-0.02%)
Mar 18, 2014 6.928 6.978 6.864 6.911 259,252 +0.00(+0.00%)
Mar 17, 2014 6.887 6.941 6.816 6.911 239,938 +0.06(+0.89%)
Mar 14, 2014 6.799 6.924 6.762 6.850 97,599 +0.01(+0.10%)
Mar 13, 2014 7.019 7.019 6.803 6.843 113,392 -0.13(-1.84%)
Mar 12, 2014 6.887 7.036 6.386 6.972 208,072 +0.02(+0.34%)
Mar 11, 2014 7.106 7.157 6.850 6.948 372,172 -0.16(-2.23%)
Mar 10, 2014 7.069 7.171 6.978 7.106 202,477 +0.02(+0.24%)
Mar 07, 2014 6.978 7.103 6.833 7.090 354,922 +0.17(+2.39%)
Mar 06, 2014 6.847 6.951 6.748 6.924 186,931 +0.12(+1.74%)
Mar 05, 2014 6.735 6.816 6.708 6.806 166,316 +0.04(+0.65%)
Mar 04, 2014 6.624 6.870 6.594 6.762 386,406 +0.24(+3.62%)
Mar 03, 2014 6.519 6.556 6.384 6.526 94,585 -0.05(-0.77%)
Feb 28, 2014 6.641 6.712 6.543 6.577 245,738 -0.04(-0.66%)
Feb 27, 2014 6.499 6.654 6.489 6.621 209,201 +0.09(+1.45%)
Feb 26, 2014 6.405 6.553 6.391 6.526 316,065 +0.11(+1.68%)
Feb 25, 2014 6.418 6.448 6.310 6.418 177,447 +0.03(+0.53%)
Feb 24, 2014 6.381 6.489 6.361 6.384 360,221 +0.02(+0.37%)
Feb 21, 2014 6.631 6.631 6.347 6.361 450,177 -0.23(-3.43%)
Feb 20, 2014 6.398 6.604 6.344 6.587 170,433 +0.20(+3.12%)
Feb 19, 2014 6.556 6.648 6.374 6.388 230,686 -0.21(-3.17%)
Feb 18, 2014 6.519 6.637 6.516 6.597 185,321 +0.08(+1.19%)
Feb 14, 2014 6.567 6.519 6.519 6.519 107,278 -0.05(-0.72%)
Feb 13, 2014 6.418 6.651 6.405 6.567 286,282 +0.12(+1.88%)
Feb 12, 2014 6.347 6.472 6.260 6.445 219,153 +0.12(+1.92%)
Feb 11, 2014 6.270 6.371 6.229 6.324 255,103 +0.08(+1.24%)
Feb 10, 2014 6.260 6.334 6.226 6.246 282,476 -0.02(-0.32%)
Feb 07, 2014 6.206 6.344 6.101 6.266 356,762 +0.07(+1.09%)
Feb 06, 2014 6.172 6.226 6.044 6.199 345,030 +0.04(+0.71%)
Feb 05, 2014 6.152 6.246 6.060 6.155 384,080 -0.01(-0.22%)
Feb 04, 2014 6.266 6.266 6.145 6.168 339,334 -0.09(-1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.