MRTN

Marten Transport, Ltd. Common Stock Historical Stock Prices

$19.19
*  
0.12
0.62%
Get MRTN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MRTN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.22 19.38 19.04 19.19 189,523
04/27/2016 18.98 19.46 18.84 19.31 218,721
04/26/2016 18.55 19.12 18.41 18.98 234,281
04/25/2016 19.11 19.25 18.43 18.65 141,588
04/22/2016 18.59 20.46 18.59 19.31 522,268
04/21/2016 18.62 18.74 18.05 18.57 250,831
04/20/2016 18.76 18.85 18.57 18.79 66,271
04/19/2016 18.6 19.13 18.6 18.72 152,615
04/18/2016 18.34 18.56 17.96 18.53 141,584
04/15/2016 17.96 18.36 17.3955 18.34 105,851
04/14/2016 17.83 18.15 17.72 18.04 94,332
04/13/2016 17.4 18 17.36 17.94 91,058
04/12/2016 17.25 17.33 17.05 17.25 123,248
04/11/2016 17.28 17.59 17.085 17.23 117,753
04/08/2016 17.15 17.44 17.025 17.24 114,914
04/07/2016 17.6 17.62 16.9 17.15 536,990
04/06/2016 18.24 18.29 17.755 18.26 71,107
04/05/2016 18.46 18.55 18.14 18.21 91,547
04/04/2016 18.61 18.86 18.46 18.55 91,970
04/01/2016 18.55 18.75 18.084 18.66 66,139
03/31/2016 18.78 18.85 18.42 18.72 120,573
03/30/2016 18.16 19.03 18.15 18.86 117,020
03/29/2016 17.83 18.28 17.7 18.14 108,029
03/28/2016 18.53 18.84 17.6 17.9 99,567
03/24/2016 18 18.485 17.85 18.4 91,812
03/23/2016 17.96 18.35 17.86 18.1 104,250
03/22/2016 18.39 18.5 18.06 18.1 57,755
03/21/2016 18.7 19 18.51 18.53 188,202
03/18/2016 18.57 18.89 18.44 18.66 215,592
03/17/2016 17.98 18.55 17.96 18.45 343,962
03/16/2016 17.87 18.1 17.4401 18.01 59,917
03/15/2016 17.89 18.09 17.67 17.96 101,582
03/14/2016 17.9 18.195 17.835 17.91 133,893
03/11/2016 17.85 18.01 17.505 17.99 157,545
03/10/2016 17.38 17.97 17.3 17.8 139,399
03/09/2016 16.79 17.46 16.71 17.37 111,719
03/08/2016 16.65 16.77 16.57 16.67 172,638
03/07/2016 16.4 17.02 16.25 16.77 152,613
03/04/2016 16.34 16.635 16.17 16.53 320,123
03/03/2016 16.33 16.5279 16.08 16.27 92,467
03/02/2016 16.57 16.67 16.06 16.34 100,714
03/01/2016 16.51 16.57 16.34 16.55 150,106
02/29/2016 16.79 16.79 16.36 16.4 99,411
02/26/2016 16.81 17.09 16.59 16.71 94,247
02/25/2016 16.56 16.79 16.3201 16.78 72,605
02/24/2016 16.5 16.75 16.25 16.57 105,328
02/23/2016 16.9 16.99 16.59 16.7 114,961
02/22/2016 17.11 17.23 16.825 16.9 120,540
02/19/2016 17.22 17.23 16.86 17 132,053
02/18/2016 17.46 17.67 17.07 17.28 108,136
02/17/2016 17.65 17.94 17.42 17.46 236,662
02/16/2016 17.56 17.79 17.14 17.57 257,949
02/12/2016 17.26 17.47 17.1 17.26 163,738
02/11/2016 17.13 17.34 16.83 17.05 95,262
02/10/2016 17.67 17.94 17.27 17.33 130,570
02/09/2016 17.15 17.67 17.13 17.55 167,348
02/08/2016 17.15 17.52 17.15 17.24 225,292
02/05/2016 17.65 17.75 17.41 17.41 175,134
02/04/2016 17.15 17.91 17.15 17.69 297,331
02/03/2016 16.94 17.16 16.68 17.09 181,604
02/02/2016 16.93 17.15 16.82 16.87 105,344
02/01/2016 16.66 17.37 16.6 17.18 236,305
01/29/2016 16.52 17 16.51 16.78 287,380
01/28/2016 16.64 16.71 16.1 16.5 182,628
01/27/2016 16.95 17.12 16.05 16.35 230,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?