MRTN

Historical Stock Prices

$19.83
*  
0.29
1.48%
Get MRTN Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2015 TO 27-MAY-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.
05/27/2016 19.56 19.86 19.47 19.83 200,151
05/26/2016 19.8 19.93 19.49 19.54 322,293
05/25/2016 19.5 19.89 19.48 19.81 116,534
05/24/2016 18.85 19.525 18.84 19.48 192,038
05/23/2016 19.24 19.26 18.77 18.77 207,936
05/20/2016 18.98 19.27 18.56 19.18 94,555
05/19/2016 18.37 18.9 18.37 18.85 122,059
05/18/2016 18.48 18.62 18.18 18.44 114,630
05/17/2016 18.41 19.09 18.17 18.52 136,377
05/16/2016 18.3 18.67 18.24 18.47 132,526
05/13/2016 18.54 18.59 18.11 18.22 98,479
05/12/2016 18.68 19.04 18.42 18.6 129,566
05/11/2016 18.66 18.8 18.55 18.64 95,631
05/10/2016 18.53 18.84 18.5 18.67 108,183
05/09/2016 18.49 18.8 18.35 18.49 79,792
05/06/2016 18.24 18.58 18.23 18.54 129,531
05/05/2016 18.31 18.49 18.27 18.36 90,722
05/04/2016 18.51 19 18.32 18.32 99,696
05/03/2016 18.56 18.91 18.37 18.69 81,003
05/02/2016 18.67 19.01 18.63 18.81 96,583
04/29/2016 19.22 19.32 18.48 18.66 81,626
04/28/2016 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
01/26/2016 16.55 17.51 16.4801 17.15 291,457
01/25/2016 16.63 17.11 16.2 16.42 117,544
01/22/2016 16.86 17.2 16.38 16.75 261,185
01/21/2016 16.46 17.225 16.15 16.66 197,503
01/20/2016 15.61 16.69 15.52 16.46 126,402
01/19/2016 16.63 16.63 15.85 15.91 140,282
01/15/2016 15.56 16.44 15.49 16.25 152,289
01/14/2016 16.01 16.64 15.52 16.13 146,638
01/13/2016 16.89 16.89 15.73 15.86 130,189
01/12/2016 16.83 17.64 16.35 16.86 154,085
01/11/2016 16.17 16.77 15.93 16.64 115,052
01/08/2016 16.23 16.43 15.86 16.18 167,508
01/07/2016 16.61 16.87 16.14 16.17 178,470
01/06/2016 16.96 17.24 16.775 16.85 143,926
01/05/2016 17.42 17.45 16.845 17.31 97,012
01/04/2016 17.37 17.79 16.475 17.45 141,571
12/31/2015 17.71 18.11 17.53 17.7 113,660
12/30/2015 17.73 17.93 17.54 17.82 84,358
12/29/2015 17.64 17.9 17.3 17.81 64,160
12/28/2015 17.33 17.6 17 17.57 106,947
12/24/2015 17.36 17.59 17.35 17.44 33,325
12/23/2015 17.19 17.79 17.09 17.43 119,612
12/22/2015 17.05 17.38 16.87 17.12 153,013
12/21/2015 16.97 17.39 16.77 17.06 208,937
12/18/2015 17.34 17.34 16.6 16.87 601,436
12/17/2015 17.65 17.73 17.35 17.49 137,926
12/16/2015 17.02 17.6 16.98 17.6 92,365
12/15/2015 16.91 17.39 16.81 16.97 124,843
12/14/2015 16.31 17.04 16.24 16.81 158,319
12/11/2015 16.34 16.58 16.17 16.32 97,261
12/10/2015 16.7 16.94 16.6 16.71 89,538
12/09/2015 16.57 17.01 16.56 16.64 71,722
12/08/2015 16.66 17 16.4275 16.68 152,906
12/07/2015 16.99 16.99 16.64 16.91 111,024
12/04/2015 16.87 17.18 16.64 17.07 98,201
12/03/2015 17.51 17.55 16.74 16.93 91,830
12/02/2015 18.06 18.06 17.34 17.4 85,789
12/01/2015 18.05 18.21 17.69 18.1 166,866
11/30/2015 18.5 18.58 18.04 18.08 132,393
11/27/2015 17.81 18.455 17.79 18.41 86,386
11/25/2015 17.78 17.99 17.68 17.85 119,483
11/24/2015 17.92 18.07 17.66 17.81 189,408
11/23/2015 17.88 18.09 17.59 18.08 141,039
11/20/2015 17.66 17.86 17.49 17.77 135,222
11/19/2015 16.94 17.64 16.92 17.56 96,414
11/18/2015 16.74 16.94 16.64 16.9 132,622
11/17/2015 16.64 16.85 16.38 16.62 141,355
11/16/2015 16.48 16.65 16.26 16.62 107,427
11/13/2015 16.7 16.9 16.35 16.46 116,760
11/12/2015 16.94 16.97 16.78 16.81 84,848
11/11/2015 17 17.18 16.7 17.1 136,641
11/10/2015 17.09 17.31 16.85 17.03 144,091
11/09/2015 17.37 17.37 16.78 17.15 114,859
11/06/2015 17.3 17.567 17.17 17.43 75,896
11/05/2015 17.2 18.08 17.18 17.4 85,719
11/04/2015 17.49 18.27 16.93 16.96 108,832
11/03/2015 17.24 17.49 17 17.4 152,474
11/02/2015 16.41 17.32 16.41 17.25 169,138
10/30/2015 16.43 17.21 16.19 16.39 184,490
10/29/2015 15.25 16.48 14.62 16.44 169,768
10/28/2015 15.68 16.15 14.89 15.25 293,034
10/27/2015 16.73 16.74 15.53 15.69 187,823
10/26/2015 16.95 17.2399 16.71 16.95 163,786
10/23/2015 16.77 17.09 16.7 17.04 80,878
10/22/2015 17.02 17.348 16.53 16.67 115,095
10/21/2015 16.61 17.28 16.51 16.92 196,355
10/20/2015 16.46 16.84 16.2301 16.67 268,084
10/19/2015 17.05 17.38 16.4 16.66 232,411
10/16/2015 17.55 17.55 17.05 17.21 103,564
10/15/2015 17.26 17.49 17.0141 17.48 94,859
10/14/2015 17.11 17.358 17.11 17.17 80,213
10/13/2015 17.5 17.91 17.09 17.16 124,758
10/12/2015 17.38 17.62 17.13 17.55 73,133
10/09/2015 17.38 17.6288 17.29 17.41 72,068
10/08/2015 16.97 17.29 16.61 17.26 108,013
10/07/2015 17.02 17.17 16.66 17.07 483,985
10/06/2015 16.98 17.06 16.7 16.9 102,900
10/05/2015 16.5 17.006 16.5 16.98 116,900
10/02/2015 15.92 16.31 15.86 16.31 66,971
10/01/2015 16.16 16.25 15.81 16.1 107,840
09/30/2015 16.6 16.78 16.12 16.17 104,489
09/29/2015 16.14 16.53 16.05 16.45 55,561
09/28/2015 16.49 16.6299 15.99 16.15 209,643
09/25/2015 16.99 16.99 16.47 16.65 205,879
09/24/2015 17.27 17.27 16.68 16.86 175,236
09/23/2015 17.67 17.9 17.3 17.5 195,174
09/22/2015 18.1 18.1 17.56 17.72 142,036
09/21/2015 18.19 18.45 18.02 18.28 79,216
09/18/2015 18.75 18.98 17.84 18.08 341,956
09/17/2015 18.99 19.39 18.99 19.1 110,828
09/16/2015 18.62 19.35 18.62 19.06 116,828
09/15/2015 18.61 18.95 18.23 18.7 163,120
09/14/2015 18.9 18.9 18.46 18.62 59,243
09/11/2015 18.32 19.21 18.32 18.91 113,444
09/10/2015 18.74 19 18.41 18.49 109,462
09/09/2015 19.04 19.04 18.4 18.63 112,868
09/08/2015 18.8 19.12 18.6 18.8 149,115
09/04/2015 18.38 18.76 18.38 18.52 103,382
09/03/2015 18.57 18.88 18.435 18.56 194,574
09/02/2015 18.36 18.9 18.2 18.55 203,234
09/01/2015 18.15 18.42 18.08 18.17 147,828
08/31/2015 18.55 18.76 18.43 18.51 139,571
08/28/2015 18.5 18.86 18.5 18.7 108,684
08/27/2015 18.51 19.11 18.16 18.66 192,659
08/26/2015 17.37 19.14 17.37 17.93 180,454
08/25/2015 18.17 18.17 16.96 17.02 131,811
08/24/2015 17.3 18.54 17.15 17.6 152,483
08/21/2015 17.84 18.34 17.84 18.08 92,227
08/20/2015 18.74 18.75 18.14 18.17 90,596
08/19/2015 19.02 19.155 18.57 18.9 94,640
08/18/2015 18.94 19.38 18.86 19.11 77,365
08/17/2015 18.98 19.13 18.65 19.04 87,797
08/14/2015 18.71 19.13 18.71 19.09 51,984
08/13/2015 18.69 18.98 18.64 18.8 121,371
08/12/2015 18.71 18.72 18.33 18.66 116,171
08/11/2015 18.8 19 18.61 18.77 56,950
08/10/2015 18.68 19.02 18.675 18.99 109,552
08/07/2015 19.11 19.16 18.47 18.5 126,712
08/06/2015 19.78 19.8999 19.18 19.21 114,528
08/05/2015 19.51 19.74 19.432 19.69 310,052
08/04/2015 19.3 19.625 19.21 19.4 110,904
08/03/2015 19.35 19.44 19.15 19.26 80,942
07/31/2015 19.24 19.6 19.24 19.39 194,809
07/30/2015 19.46 19.51 18.85 19.27 250,210
07/29/2015 18.89 19.71 18.8 19.49 243,138
07/28/2015 18.77 19.11 18.31 18.86 275,899
07/27/2015 18.61 18.81 18.42 18.55 128,337
07/24/2015 18.76 18.9099 18.59 18.83 215,948
07/23/2015 19.73 19.73 18.8 18.83 149,424
07/22/2015 19.89 19.91 19.37 19.57 154,921
07/21/2015 19.32 19.98 19.32 19.91 242,719
07/20/2015 19.11 19.51 19.05 19.4 219,497
07/17/2015 20.19 20.19 19.01 19.2 562,580
07/16/2015 19.85 20.28 19.8 19.96 360,002
07/15/2015 21.68 21.68 19.79 19.93 1,086,208
07/14/2015 22 22.875 22 22.81 221,256
07/13/2015 21.83 22.27 21.74 22.2 233,455
07/10/2015 21.79 22.07 21.74 21.78 133,709
07/09/2015 21.85 21.93 21.59 21.65 155,307
07/08/2015 21.99 22.06 21.45 21.54 172,222
07/07/2015 22.28 22.32 21.78 22.24 211,566
07/06/2015 21.87 22.35 21.85 22.15 147,788
07/02/2015 21.79 22.03 21.66 21.97 229,281
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
*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?