MRTN

Marten Transport, Ltd. Historical Stock Prices

$22.72
*  
0.14
0.62%
Get MRTN Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading MRTN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    MRTN After Hours
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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  22.64  22.87  22.568  22.72 76,587
03/27/2015 23.28 23.41 22.51 22.58 200,671
03/26/2015 23.45 23.74 23.11 23.36 104,615
03/25/2015 23.7 23.81 23.55 23.6 127,719
03/24/2015 23.6 23.8 23.58 23.67 85,626
03/23/2015 23.61 23.82 23.5 23.62 97,309
03/20/2015 23.34 23.69 23.34 23.64 185,090
03/19/2015 23.24 23.595 23.24 23.34 65,275
03/18/2015 23.37 23.53 23 23.37 171,339
03/17/2015 23.25 23.52 22.87 23.37 157,240
03/16/2015 23.1 23.35 22.76 23.09 110,843
03/13/2015 22.41 23.05 22.222 22.92 172,606
03/12/2015 22.33 22.42 22.18 22.39 90,477
03/11/2015 21.98 22.25 21.91 22.22 97,553
03/10/2015 22.08 22.08 21.67 21.85 83,870
03/09/2015 22.22 22.39 22.06 22.19 76,288
03/06/2015 22.4 22.4 22.04 22.25 83,233
03/05/2015 22.51 22.53 22.1925 22.48 126,294
03/04/2015 22.68 22.78 22.26 22.5 75,742
03/03/2015 22.82 22.9 22.3901 22.79 156,129
03/02/2015 23.2 23.4 22.88 22.98 131,562
02/27/2015 23.37 23.59 23.09 23.19 176,170
02/26/2015 23.34 23.61 23.05 23.52 107,897
02/25/2015 23.25 23.528 23.02 23.38 120,090
02/24/2015 22.94 23.41 22.94 23.31 105,675
02/23/2015 23.01 23.02 22.75 22.99 95,966
02/20/2015 23.08 23.15 22.6801 23.01 89,304
02/19/2015 22.86 23.16 22.762 23.03 113,444
02/18/2015 22.53 23.18 22.4775 22.8 203,448
02/17/2015 22.64 22.942 22.44 22.63 96,412
02/13/2015 22.3 22.64 22.3 22.56 326,156
02/12/2015 21.66 22.56 21.66 22.26 167,310
02/11/2015 21.44 21.79 21.44 21.62 189,862
02/10/2015 20.48 21.73 20.38 21.49 816,858
02/09/2015 20.77 20.91 20.3 20.35 102,766
02/06/2015 21 21.17 20.73 20.9 75,713
02/05/2015 20.78 21.1 20.68 20.96 152,496
02/04/2015 20.81 20.91 20.54 20.69 113,926
02/03/2015 20.61 20.88 20.56 20.83 85,082
02/02/2015 20.56 20.64 20.28 20.59 144,785
01/30/2015 20.65 20.91 20.41 20.45 287,219
01/29/2015 21.08 21.1 20.57 20.85 300,373
01/28/2015 21.76 22 20.55 21.11 476,963
01/27/2015 21.07 21.41 20.41 21.32 123,583
01/26/2015 21.31 21.48 21.0101 21.24 110,648
01/23/2015 21.43 21.49 21.01 21.26 174,499
01/22/2015 20.95 21.68 20.95 21.5 131,249
01/21/2015 21.1 21.1 20.57 20.81 145,331
01/20/2015 21.25 21.74 20.92 21.16 110,032
01/16/2015 20.72 21.19 20.63 21.14 87,194
01/15/2015 21.23 21.23 20.72 20.8 131,295
01/14/2015 21.33 21.46 20.91 21.14 139,056
01/13/2015 21.5 21.88 21.1 21.66 132,848
01/12/2015 21.29 21.39 20.95 21.22 110,365
01/09/2015 21.48 21.55 20.95 21.2 139,380
01/08/2015 21.27 21.5321 21.13 21.42 109,046
01/07/2015 21.12 21.2 20.87 21.16 109,904
01/06/2015 21.65 21.65 20.69 20.92 150,228
01/05/2015 21.57 21.85 21.41 21.54 169,090
01/02/2015 22.04 22.11 21.18 21.62 115,815
12/31/2014 22.22 22.42 21.82 21.86 183,440
12/30/2014 22.13 22.33 21.9 22.09 61,913
12/29/2014 22.33 22.36 21.92 22.12 104,657
12/26/2014 22.25 22.5 22.25 22.31 45,866
12/24/2014 22.28 22.5 22.02 22.19 76,727
12/23/2014 21.95 22.34 21.78 22.19 146,202
12/22/2014 21.56 21.95 21.48 21.87 313,328
12/19/2014 21.63 21.65 21.17 21.6 428,296
12/18/2014 21.68 21.89 21.41 21.63 416,033
12/17/2014 21.28 21.46 20.76 21.46 633,061
12/16/2014 21.65 21.88 21.19 21.32 598,397
12/15/2014 20.82 21.78 20.82 21.65 290,703
12/12/2014 20.28 20.83 20.21 20.65 274,875
12/11/2014 21.01 21.29 20.54 20.6 164,723
12/10/2014 21.08 21.19 20.73 20.93 291,994
12/09/2014 20.56 21.17 20.33 21.07 126,598
12/08/2014 21.16 21.19 20.603 20.82 156,903
12/05/2014 21.25 21.46 21.07 21.16 117,203
12/04/2014 20.68 21.32 20.58 21.28 352,925
12/03/2014 20.77 20.87 20.48 20.71 310,325
12/02/2014 20.91 21.15 20.63 20.82 181,638
12/01/2014 21.55 21.55 20.7 20.8 175,620
11/28/2014 21.18 21.66 21.1399 21.5 139,331
11/26/2014 21.13 21.21 20.81 21.07 228,305
11/25/2014 21.5 21.61 20.96 21.1 280,873
11/24/2014 21.84 21.9 21.42 21.54 218,356
11/21/2014 21.74 21.87 21.45 21.86 250,630
11/20/2014 21.65 21.79 21.38 21.67 288,076
11/19/2014 21.8 21.886 21.4 21.67 118,398
11/18/2014 21.56 21.95 21.56 21.75 132,805
11/17/2014 21.63 21.75 21.35 21.56 163,810
11/14/2014 21.7 22.235 21.49 21.68 345,799
11/13/2014 21.43 21.68 21.3 21.65 162,752
11/12/2014 21.06 21.41 20.92 21.41 88,149
11/11/2014 21.05 21.3 20.84 21.19 117,835
11/10/2014 20.7 21.15 20.66 21.11 131,738
11/07/2014 20.62 20.75 20.36 20.73 96,660
11/06/2014 20.35 20.68 20.14 20.65 94,591
11/05/2014 20.71 20.9025 20.24 20.3 187,765
11/04/2014 19.8 20.67 19.8 20.63 169,674
11/03/2014 19.6 19.96 19.41 19.83 104,128
10/31/2014 19.64 19.65 19.13 19.62 146,230
10/30/2014 19.36 19.71 19.12 19.23 134,997
10/29/2014 19.53 19.83 19.25 19.5 90,453
10/28/2014 19 19.69 19 19.58 404,765
10/27/2014 18.52 19.045 18.33 18.98 187,869
10/24/2014 18.91 18.93 18.63 18.68 105,870
10/23/2014 18.57 19.03 18.57 18.86 152,717
10/22/2014 19.24 19.5 18.29 18.43 239,151
10/21/2014 18.73 19.2 18.62 19.11 235,986
10/20/2014 18.16 18.77 18.16 18.57 176,521
10/17/2014 18.02 18.34 17.97 18.2 160,511
10/16/2014 17.45 18.02 17.26 17.8 202,998
10/15/2014 16.74 17.81 15.362 17.73 277,790
10/14/2014 17.14 17.435 16.96 17.16 361,429
10/13/2014 17.05 17.4 16.79 16.98 188,287
10/10/2014 17.13 17.5558 16.7601 17.09 201,195
10/09/2014 17.24 17.4 17 17.24 284,849
10/08/2014 17.13 17.34 16.9 17.3 166,288
10/07/2014 17.31 17.616 17.11 17.17 137,450
10/06/2014 17.79 18.02 17.45 17.48 133,591
10/03/2014 18.07 18.2718 17.8 17.81 95,496
10/02/2014 17.52 18.01 17.45 17.94 132,935
10/01/2014 17.78 17.95 17.46 17.54 154,629
09/30/2014 18 18 17.75 17.81 179,901
09/29/2014 17.78 18.61 17.78 17.97 219,999
09/26/2014 17.96 18.2125 17.92 18.06 188,250
09/25/2014 18.13 18.266 17.62 17.95 176,377
09/24/2014 18.19 18.36 17.93 18.19 204,748
09/23/2014 18.34 18.436 18.18 18.2 211,673
09/22/2014 18.38 18.536 18.24 18.37 158,600
09/19/2014 18.8 18.918 18.4 18.51 277,358
09/18/2014 18.3 18.69 18.3 18.66 149,742
09/17/2014 18.22 18.45 17.99 18.23 141,196
09/16/2014 17.98 18.21 17.04 18.16 730,591
09/15/2014 18.92 19.03 18.01 18.03 570,956
09/12/2014 19.18 19.5 19.06 19.45 405,867
09/11/2014 19.49 19.792 19.1 19.2 190,721
09/10/2014 19.53 19.69 19.48 19.56 94,506
09/09/2014 19.72 19.81 19.45 19.55 90,881
09/08/2014 19.62 19.85 19.545 19.77 58,675
09/05/2014 19.53 19.78 19.37 19.58 62,307
09/04/2014 19.82 20.06 19.56 19.63 167,605
09/03/2014 20.23 20.25 19.63 19.75 140,760
09/02/2014 19.88 20.34 19.84 20.18 111,172
08/29/2014 19.86 20.0125 19.73 19.8 210,381
08/28/2014 19.9 20 19.72 19.86 116,187
08/27/2014 20.61 20.62 19.87 19.99 277,614
08/26/2014 21 21.058 20.4 20.5 132,622
08/25/2014 21.16 21.3 20.83 21 111,261
08/22/2014 20.86 21.0757 20.5 21.03 139,977
08/21/2014 20.92 20.95 20.53 20.88 129,531
08/20/2014 20.67 21.02 20.58 20.9 165,772
08/19/2014 20.67 20.95 20.39 20.75 77,086
08/18/2014 20.36 20.77 20.3 20.6 82,881
08/15/2014 20.24 20.51 19.69 20.16 96,952
08/14/2014 20 20.03 19.9 20.01 214,030
08/13/2014 20.02 20.1 19.91 19.94 172,204
08/12/2014 20 20.02 19.74 19.93 125,250
08/11/2014 20.28 20.39 20.01 20.05 149,762
08/08/2014 19.9 20.18 19.86 19.95 79,931
08/07/2014 19.98 20.022 19.77 19.88 108,729
08/06/2014 19.76 20.02 19.76 19.86 128,761
08/05/2014 20.02 20.37 19.75 19.91 170,677
08/04/2014 20.3 20.355 19.87 20.12 195,517
08/01/2014 20.23 20.31 19.98 20.14 125,868
07/31/2014 20.36 20.65 20.19 20.24 150,292
07/30/2014 21.02 21.05 20.54 20.64 161,111
07/29/2014 21.26 21.29 20.88 20.9 180,251
07/28/2014 21.7 21.83 21.12 21.3 119,651
07/25/2014 22.41 22.41 21.57 21.61 123,321
07/24/2014 22.43 22.8399 22.36 22.59 266,636
07/23/2014 22.63 23 22.295 22.62 217,521
07/22/2014 21.74 22.53 21.74 22.5 142,640
07/21/2014 21.33 21.6 21.035 21.51 151,014
07/18/2014 20.7 21.32 20.573 21.19 123,025
07/17/2014 21.99 21.99 20.52 20.76 210,147
07/16/2014 21.78 22.03 20.8 20.97 525,395
07/15/2014 21.85 22.255 21.77 22.08 109,270
07/14/2014 22.08 22.426 21.83 21.96 95,708
07/11/2014 22.02 22.2 21.78 21.83 67,775
07/10/2014 21.79 22.27 21.592 22.1 96,092
07/09/2014 22.2 22.43 21.9182 22.29 160,411
07/08/2014 22.24 22.528 21.89 22.04 211,641
07/07/2014 22.44 22.904 22.15 22.28 80,892
07/03/2014 22.49 22.62 22.46 22.51 70,988
07/02/2014 22.31 22.615 22.31 22.45 158,559
07/01/2014 22.43 22.69 22.24 22.34 165,892
06/30/2014 21.94 22.41 21.7601 22.35 131,379
06/27/2014 21.67 21.99 21.42 21.9 372,060
06/26/2014 22.08 22.3499 21.59 21.81 111,859
06/25/2014 22.05 22.402 21.94 22.1 132,211
06/24/2014 21.91 22.51 21.81 22.13 231,910
06/23/2014 22.84 22.84 21.88 21.97 171,530
06/20/2014 22.36 22.83 22.04 22.69 246,264
06/19/2014 22.19 22.46 21.92 22.2 85,686
06/18/2014 23.24 23.24 21.94 22.21 122,317
06/17/2014 22.32 22.35 21.545 22.13 420,159
06/16/2014 23.03 24.13 22.87 23.17 116,090
06/13/2014 23.53 23.564 22.84 22.98 256,150
06/12/2014 23.88 23.904 23.34 23.41 105,346
06/11/2014 23.85 24.028 23.7 23.84 87,308
06/10/2014 24.33 24.33 23.68 23.99 123,487
06/09/2014 24.66 24.81 24.309 24.45 110,237
06/06/2014 24.8 25.08 24.34 24.66 166,447
06/05/2014 23.73 24.7 23.6 24.62 215,491
06/04/2014 23.25 23.9 23.04 23.74 100,695
06/03/2014 23.84 24.11 23.18 23.27 72,167
06/02/2014 24.09 24.31 23.56 23.88 64,957
05/30/2014 24.77 24.83 23.82 24.09 162,179
05/29/2014 24.7 25 24.45 24.69 179,881
05/28/2014 24.2 24.75 24.065 24.63 224,062
05/27/2014 23.66 24.41 23.53 24.23 69,643
05/23/2014 23.09 23.48 22.87 23.44 59,568
05/22/2014 22.63 23.17 22.58 23.02 97,442
05/21/2014 22.45 22.93 22.27 22.58 103,351
05/20/2014 22.33 22.41 21.84 22.39 131,509
05/19/2014 22.17 22.51 21.98 22.3 204,761
05/16/2014 22.32 22.4 22.05 22.34 101,729
05/15/2014 22.76 22.9631 22.18 22.35 88,751
05/14/2014 22.93 23.34 22.5 22.95 111,922
05/13/2014 23.35 23.61 22.92 23.05 108,973
05/12/2014 22.69 23.63 22.32 23.36 89,424
05/09/2014 22.33 22.73 20.97 22.62 51,984
05/08/2014 23.26 23.42 22.17 22.48 80,038
05/07/2014 22.44 23.26 22.13 23.21 117,382
05/06/2014 22.75 22.8699 22.33 22.34 61,187
05/05/2014 23 23.4 22.51 22.89 59,375
05/02/2014 23.4 23.4 22.95 23.22 181,184
05/01/2014 23.37 23.37 22.57 23.28 217,966
04/30/2014 23.53 23.67 23.15 23.46 157,934
04/29/2014 23.15 23.69 22.358 23.61 148,649
04/28/2014 23.62 23.85 22.88 23.15 86,545
04/25/2014 24 24.44 23.34 23.46 141,799
04/24/2014 24.21 24.41 23.77 24.07 68,663
04/23/2014 24.52 24.84 24 24.02 122,010
04/22/2014 24.45 25.14 24.19 24.51 370,839
04/21/2014 23.54 25.71 23.16 24.49 433,889
04/17/2014 22.06 23.5 21.644 23.23 265,897
04/16/2014 20.98 22.44 20.44 22.19 162,709
04/15/2014 20.47 20.8399 20.02 20.67 66,672
04/14/2014 20.7 21.044 20.07 20.45 115,346
04/11/2014 20.37 20.79 20.37 20.44 72,657
04/10/2014 21.34 21.38 20.44 20.58 88,158
04/09/2014 21.46 21.47 21.04 21.43 55,020
04/08/2014 20.91 21.42 20.74 21.33 116,971
04/07/2014 21.04 21.14 20.7 20.95 69,601
04/04/2014 21.68 21.804 21.19 21.19 155,045
04/03/2014 21.72 21.72 21.48 21.49 72,593
04/02/2014 21.73 21.86 21.5 21.67 55,035
04/01/2014 21.67 21.77 21.36 21.63 85,130
03/31/2014 20.45 21.68 20.34 21.52 150,494
03/28/2014 20.41 20.5799 19.97 20.27 162,436
03/27/2014 20.42 20.63 20.19 20.35 52,539
*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?