MRTN

Marten Transport, Ltd. Historical Stock Prices

$20.75
*  
0.15
0.73%
Get MRTN Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.67  20.95  20.39  20.75 77,086
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
03/26/2014 21.8 21.8 20.34 20.35 114,489
03/25/2014 21.73 21.95 21.42 21.6 106,409
03/24/2014 21.72 21.8 21.27 21.67 126,530
03/21/2014 20.83 21.77 20.82 21.62 167,636
03/20/2014 20.45 20.8 20.4 20.78 71,385
03/19/2014 20.5 20.65 20.25 20.45 105,556
03/18/2014 20.53 20.68 20.34 20.48 88,139
03/17/2014 20.41 20.57 20.2 20.48 80,965
03/14/2014 20.15 20.52 20.04 20.3 32,934
03/13/2014 20.8 20.8 20.16 20.28 38,263
03/12/2014 20.41 20.85 18.926 20.66 70,212
03/11/2014 21.06 21.21 20.3 20.59 125,586
03/10/2014 20.95 21.25 20.678 21.06 68,324
03/07/2014 20.68 21.05 20.25 21.01 119,765
03/06/2014 20.29 20.6 19.998 20.52 63,078
03/05/2014 19.96 20.2 19.88 20.17 56,122
03/04/2014 19.63 20.36 19.54 20.04 130,389
03/03/2014 19.32 19.43 18.92 19.34 31,917
02/28/2014 19.68 19.89 19.39 19.49 82,922
02/27/2014 19.26 19.72 19.23 19.62 71,008
02/26/2014 18.98 19.42 18.9401 19.34 106,653
02/25/2014 19.02 19.11 18.7 19.02 62,746
02/24/2014 18.9 19.23 18.396 18.92 122,211
02/21/2014 19.65 19.65 18.81 18.85 151,908
02/20/2014 18.96 19.57 18.8 19.52 57,511
02/19/2014 19.43 19.7 18.89 18.93 78,419
02/18/2014 19.32 19.67 19.31 19.55 62,537
02/14/2014 19.46 19.5 19.17 19.32 37,379
02/13/2014 19.02 19.71 18.98 19.46 97,161
02/12/2014 18.81 19.18 18.55 19.1 73,951
02/11/2014 18.58 18.88 18.46 18.74 86,082
02/10/2014 18.55 18.77 18.45 18.51 95,319
02/07/2014 18.39 18.8 18.08 18.57 119,297
02/06/2014 18.29 18.45 17.91 18.37 120,902
02/05/2014 18.23 18.5097 17.96 18.24 130,854
02/04/2014 18.57 18.58 18.21 18.28 115,161
02/03/2014 19.07 19.07 18.46 18.54 246,955
01/31/2014 19.26 19.75 19.01 19.07 141,241
01/30/2014 19.51 19.73 19.3716 19.57 71,783
01/29/2014 19.64 19.86 19.22 19.32 86,276
01/28/2014 19.74 19.95 19.524 19.75 77,963
01/27/2014 20.19 20.19 19.62 19.65 47,388
01/24/2014 20.28 20.525 19.76 20.06 69,210
01/23/2014 20.78 20.78 20.27 20.47 90,389
01/22/2014 20.89 21.47 20.47 20.77 128,594
01/21/2014 20.7 21.3 20.42 21.26 108,378
01/17/2014 20.58 20.725 20.4 20.52 92,454
01/16/2014 20.54 20.76 20.35 20.51 129,081
01/15/2014 20.51 20.83 20.42 20.5 65,793
01/14/2014 20.18 20.65 20 20.47 66,273
01/13/2014 19.99 20.17 19.65 20.14 98,379
01/10/2014 19.96 20.07 19.61 20 85,368
01/09/2014 19.58 19.9 19.4001 19.9 124,105
01/08/2014 20.05 20.05 19.46 19.58 66,925
01/07/2014 19.64 20.4 19.64 20.05 129,796
01/06/2014 19.92 20.06 19.4 19.61 55,563
01/03/2014 19.74 19.95 19.55 19.76 49,083
01/02/2014 20.17 20.17 19.56 19.73 50,185
12/31/2013 19.91 20.4 19.91 20.19 64,026
12/30/2013 19.98 20.14 19.81 19.85 32,131
12/27/2013 19.98 20.009 19.74 19.93 48,842
12/26/2013 20.06 20.27 19.74 19.89 32,627
12/24/2013 20.1 21.11 19.87 19.96 49,033
12/23/2013 20.02 20.279 19.9 20.02 67,759
12/20/2013 19.5 19.98 19.37 19.88 141,211
12/19/2013 19.2 19.64 19.19 19.41 57,836
12/18/2013 19.04 19.29 18.66 19.19 54,557
12/17/2013 19.3 19.37 18.96 19.02 70,658
12/16/2013 18.87 19.39 18.58 19.36 71,812
12/13/2013 18.72 18.99 18.67 18.74 72,782
12/12/2013 18.5 18.865 17.99 18.65 79,209
12/11/2013 19 19 18.39 18.5 93,140
12/10/2013 18.53 18.97 18.52 18.91 107,120
12/09/2013 18.92 18.96 18.36 18.5 97,755
12/06/2013 19.13 19.22 18.73 18.84 41,452
12/05/2013 18.45 19.08 18.45 18.91 47,426
12/04/2013 18.9 18.93 18.4 18.5 116,611
12/03/2013 19.16 19.27 18.82 18.92 62,684
12/02/2013 19.37 19.6 19.19 19.24 50,742
11/29/2013 19.45 19.6 19.26 19.43 42,248
11/27/2013 19.29 19.58 19.26 19.33 95,665
11/26/2013 18.8 19.32 18.71 19.31 114,239
11/25/2013 18.88 18.91 18.65 18.78 141,787
11/22/2013 18.68 18.86 18.21 18.76 92,051
11/21/2013 18.19 18.73 18.19 18.67 75,569
11/20/2013 18.1 18.325 16.5 18.13 57,860
11/19/2013 18.52 18.66 17.96 18.07 79,939
11/18/2013 18.63 18.63 18.45 18.57 113,690
11/15/2013 18.02 18.74 17.69 18.5 150,803
11/14/2013 18.1 18.12 17.91 18.03 91,109
11/13/2013 17.8 18.09 17.61 18.06 103,749
11/12/2013 17.42 17.95 17.36 17.91 115,698
11/11/2013 17.57 17.6 17.43 17.49 96,134
11/08/2013 17.34 17.8 17.24 17.64 55,789
11/07/2013 17.56 17.9 17.34 17.36 45,502
11/06/2013 17.86 18.03 17.45 17.46 41,462
11/05/2013 17.79 17.9 17.65 17.73 40,303
11/04/2013 17.51 17.89 17.38 17.82 80,424
11/01/2013 17.65 17.83 17.28 17.44 144,887
10/31/2013 18.34 18.34 17.62 17.64 112,851
10/30/2013 18.41 18.84 18.11 18.33 206,889
10/29/2013 17.86 18.53 17.86 18.34 206,958
10/28/2013 17.59 17.81 17.51 17.77 84,308
10/25/2013 17.5 17.87 17.31 17.54 77,846
10/24/2013 17.22 17.69 17.115 17.48 220,097
10/23/2013 17.05 17.27 16.99 17.19 63,374
10/22/2013 17.17 17.365 16.75 17.14 80,133
10/21/2013 17.02 17.11 16.98 17.05 111,911
10/18/2013 17.18 17.235 16.91 17.02 146,588
10/17/2013 17.02 17.1492 16.94 16.98 148,230
10/16/2013 16.67 17.17 16.57 17.04 197,333
10/15/2013 16.3 16.77 16.2 16.53 102,992
10/14/2013 16.25 16.46 16.11 16.38 167,958
10/11/2013 16.32 16.35 16.17 16.27 77,463
10/10/2013 16.33 16.48 16.27 16.41 57,112
10/09/2013 16.35 16.4 15.98 16.13 75,219
10/08/2013 16.65 16.65 16.3 16.3 75,638
10/07/2013 16.77 16.89 16.57 16.6 59,452
10/04/2013 16.89 17.01 16.7701 16.88 56,214
10/03/2013 17.14 17.14 16.76 16.83 61,091
10/02/2013 17.5 17.5 17.13 17.22 52,703
10/01/2013 17.33 17.68 17.3001 17.64 88,421
09/30/2013 17 17.24 16.95 17.165 78,373
09/27/2013 17.14 17.31 16.98 17.13 31,016
09/26/2013 17.36 17.36 17.11 17.21 48,690
09/25/2013 17.09 17.485 17.005 17.22 55,850
09/24/2013 17.07 17.25 17 17.05 103,711
09/23/2013 17.23 17.23 16.795 17.04 143,724
09/20/2013 17.37 17.51 17.17 17.23 122,185
09/19/2013 17.5 17.57 17.32 17.38 37,927
09/18/2013 17.49 17.6 17.22 17.44 69,590
09/17/2013 17.39 17.49 17.28 17.44 75,568
09/16/2013 17.41 17.58 17.25 17.45 112,160
09/13/2013 17.2 17.32 17.08 17.27 61,674
09/12/2013 17.45 17.45 17.11 17.14 66,750
09/11/2013 17.43 17.54 17.33 17.44 66,640
09/10/2013 17.43 17.54 17.292 17.43 123,286
09/09/2013 17.39 17.54 17.16 17.39 45,849
09/06/2013 17.43 17.49 17.05 17.3 45,859
09/05/2013 17.59 17.74 17.32 17.33 75,360
09/04/2013 17.65 17.76 17.39 17.51 244,124
09/03/2013 17.87 17.92 17.56 17.64 79,458
08/30/2013 17.92 17.92 17.62 17.69 148,581
08/29/2013 17.68 17.93 17.6 17.88 128,324
08/28/2013 17.59 17.74 17.57 17.66 130,596
08/27/2013 17.64 17.7099 17.515 17.56 136,120
08/26/2013 17.99 18.02 17.77 17.8 101,334
08/23/2013 18.35 18.57 17.88 17.93 126,790
08/22/2013 18.13 18.62 17.88 18.47 94,310
08/21/2013 18.01 18.14 17.81 18.08 59,334
08/20/2013 17.93 18.11 17.92 18.09 68,280
08/19/2013 17.9 18.13 17.6 17.96 146,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?