MRTN

Marten Transport, Ltd. Historical Stock Prices

$21.83
*  
0.13
0.6%
Get MRTN Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading MRTN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    MRTN Pre-Market
 
 
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 01-APR-2015 TO 01-JUL-2015

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  21.84  22.43  21.65  21.83 3,018,283
07/01/2015 21.84 22.43 21.65 21.83 3,018,283
06/30/2015 22.03 22.5 21.68 21.7 1,150,562
06/29/2015 20.7 21.11 20.59 20.7 166,339
06/26/2015 21.1 21.22 20.5301 20.83 615,352
06/25/2015 20.92 21.32 20.76 21.14 190,282
06/24/2015 21.26 21.4 20.42 20.97 266,212
06/23/2015 21.96 21.96 21.37 21.41 141,562
06/22/2015 22 22.1 21.85 21.89 74,678
06/19/2015 22 22.06 21.88 21.97 211,179
06/18/2015 21.7 22.25 21.68 22.04 140,683
06/17/2015 22.25 22.25 21.66 21.67 125,862
06/16/2015 22.41 22.685 22.13 22.15 156,160
06/15/2015 22.97 23.0141 22.44 22.48 126,841
06/12/2015 23.46 23.53 23.04 23.09 66,789
06/11/2015 23.39 23.64 22.92 23.47 104,661
06/10/2015 23.11 23.81 22.772 23.42 151,592
06/09/2015 23.04 23.37 22.76 22.94 123,402
06/08/2015 23.6 23.82 22.9 23.14 221,849
06/05/2015 23.26 23.84 23.118 23.74 134,393
06/04/2015 23.27 23.73 23.23 23.37 84,993
06/03/2015 22.74 23.45 22.61 23.4 143,922
06/02/2015 22.37 22.79 21.986 22.74 147,912
06/01/2015 22.84 22.84 21.78 22.49 142,643
05/29/2015 22.42 22.78 21.8 22.68 229,903
05/28/2015 22.45 22.71 22.19 22.5 72,541
05/27/2015 21.78 22.48 21.608 22.45 62,432
05/26/2015 22.11 22.11 21.6 21.8 97,636
05/22/2015 22.76 22.9 21.98 22.16 64,075
05/21/2015 22.72 22.82 22.43 22.74 139,334
05/20/2015 22.52 22.75 22.18 22.72 137,878
05/19/2015 22.49 22.6 22.32 22.46 74,127
05/18/2015 22.06 22.65 22.03 22.56 62,741
05/15/2015 22.65 22.65 22.13 22.17 70,492
05/14/2015 22.53 22.75 22.33 22.7 54,494
05/13/2015 22.64 22.64 22.11 22.45 63,991
05/12/2015 22.78 22.88 22.44 22.52 66,492
05/11/2015 22.57 23.04 22.55 22.82 71,222
05/08/2015 22.87 23.02 22.65 22.68 53,192
05/07/2015 22.41 22.89 22.1482 22.61 60,861
05/06/2015 22.17 22.92 22.01 22.33 73,333
05/05/2015 22.44 22.58 21.94 22.05 69,437
05/04/2015 22.3 22.64 22.29 22.45 91,659
05/01/2015 22.27 22.39 22.07 22.33 95,753
04/30/2015 22.93 22.93 22.14 22.26 123,783
04/29/2015 23.15 23.41 23.03 23.04 135,370
04/28/2015 22.87 23.2125 22.72 23.18 207,537
04/27/2015 23.63 23.64 22.74 22.94 93,412
04/24/2015 23.9 24 23.63 23.65 73,281
04/23/2015 24 24.04 23.71 23.81 108,400
04/22/2015 24.51 24.55 23.84 24 174,928
04/21/2015 24.5 24.91 24.2 24.55 199,378
04/20/2015 23.75 24.59 23.56 24.39 242,771
04/17/2015 23.93 24.09 23.4 23.63 324,688
04/16/2015 24.75 24.91 23.8 24.11 321,157
04/15/2015 24.73 24.92 23.561 24.73 453,265
04/14/2015 23.26 24.14 23.23 23.95 226,453
04/13/2015 23.32 23.49 23.09 23.35 88,325
04/10/2015 22.88 23.38 22.88 23.2 220,201
04/09/2015 22.82 23.04 22.58 22.73 75,671
04/08/2015 22.8 23.24 22.67 22.76 160,772
04/07/2015 22.81 23.09 22.75 22.76 70,586
04/06/2015 22.71 22.805 22.55 22.74 108,451
04/02/2015 23.45 23.56 22.67 22.72 75,726
04/01/2015 23.14 23.48 22.6801 23.36 98,808
*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?