U.S. markets closed

Marten Transport, Ltd. (MRTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.88-0.36 (-1.97%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202018.2518.3817.7617.8817.88366,500
Nov 24, 202018.0118.7617.8318.2418.24664,300
Nov 23, 202018.4818.5217.7817.9317.93427,000
Nov 20, 202018.7918.9718.0318.3218.32433,400
Nov 19, 202018.8019.0818.5219.0319.03464,700
Nov 18, 202018.9419.0018.7318.7818.78653,300
Nov 17, 202018.7118.9118.1918.8818.88335,200
Nov 16, 202017.9318.8217.6818.7518.75957,700
Nov 13, 202016.9617.7816.9217.7517.75652,900
Nov 12, 202016.7116.9416.4016.8116.81447,000
Nov 11, 202016.9817.0016.4516.7916.79227,700
Nov 10, 202016.3717.1716.2816.9316.93684,200
Nov 09, 202016.7516.8416.2916.3216.32460,800
Nov 06, 202016.0916.3616.0316.2216.22310,400
Nov 05, 202016.2616.6516.0416.1116.11441,500
Nov 04, 202016.3216.5916.0916.2216.22363,700
Nov 03, 202015.6416.1015.5815.9915.99296,200
Nov 02, 202015.3715.5115.2815.4815.48266,100
Oct 30, 202015.2915.5515.2515.3515.35325,100
Oct 29, 202015.3715.5515.1615.4415.44315,400
Oct 28, 202015.2115.4115.1315.3215.32391,800
Oct 27, 202016.0116.1315.4915.5015.50333,300
Oct 26, 202016.0516.2015.8316.0916.09197,100
Oct 23, 202016.4116.5916.2216.2716.27174,400
Oct 22, 202016.3116.5316.2716.3816.38210,500
Oct 21, 202016.3016.4816.0116.2616.26203,300
Oct 20, 202016.2016.4316.1016.2116.21290,100
Oct 19, 202017.0817.1116.0716.1316.13360,300
Oct 16, 202016.5117.6216.5116.9616.96809,200
Oct 15, 202017.0218.0217.0218.0218.02603,600
Oct 14, 202017.2017.4517.1817.2117.21599,000
Oct 13, 202017.1917.6117.0017.1517.15376,100
Oct 12, 202017.4317.7217.2717.3517.35254,000
Oct 09, 202017.5517.6517.2017.3917.39185,500
Oct 08, 202017.0917.5917.0817.5317.53239,600
Oct 07, 202016.8217.1616.8216.9816.98403,900
Oct 06, 202017.0517.1716.7316.7616.76451,700
Oct 05, 202016.8117.1016.4217.0317.03290,100
Oct 02, 202016.3117.0016.2616.7716.77351,900
Oct 01, 202016.3916.5216.1716.4316.43359,300
Sep 30, 202016.7316.7316.2016.3216.32321,200
Sep 29, 202016.6916.8116.3116.6416.64257,600
Sep 28, 202016.4416.8816.2616.7916.79462,800
Sep 25, 202015.8516.4415.5116.2716.27353,000
Sep 24, 202015.7316.3115.7315.9715.97268,300
Sep 23, 202015.9516.4215.7015.8115.81288,600
Sep 22, 202016.0016.3215.5316.0316.03308,300
Sep 21, 202016.1116.1115.6115.9415.94392,800
Sep 18, 202017.0417.9116.0516.3516.35903,300
Sep 17, 202017.0117.2316.8416.9216.921,145,900
Sep 16, 202017.8517.9517.1617.2117.21441,600
Sep 15, 202017.4717.7517.3617.6917.69223,300
Sep 15, 20200.04 Dividend
Sep 14, 202017.8618.0117.3617.4817.44208,800
Sep 11, 202018.1718.3617.6517.7717.73141,000
Sep 10, 202018.4618.5818.0118.1318.09173,400
Sep 09, 202018.0718.6117.9218.4118.37214,600
Sep 08, 202017.9218.2717.7517.9217.88458,300
Sep 04, 202018.2518.2717.7518.0518.01221,200
Sep 03, 202018.4118.4317.9118.0518.01320,000
Sep 02, 202018.4118.4718.0918.4018.36278,600
Sep 01, 202018.0518.4617.7718.4118.37253,700
Aug 31, 202018.0318.4418.0018.1618.12400,900
Aug 28, 202018.2318.2417.9618.0818.04155,400
Aug 27, 202018.3318.5018.0818.1118.07412,000
Aug 26, 202017.9118.4017.7518.2018.16273,300
Aug 25, 202018.3418.4017.7917.8517.81378,700
Aug 24, 202018.8818.9118.2318.3118.27363,100
Aug 21, 202018.4518.8418.3418.8118.77923,200
Aug 20, 202018.2118.5818.1818.4018.36193,500
Aug 19, 202018.3018.7118.2618.3718.33173,600
Aug 18, 202018.5718.6318.2318.3418.30243,500
Aug 17, 202018.6818.8918.3918.5818.54276,400
Aug 14, 202018.6518.8818.4418.6018.56283,100
Aug 14, 20203:2 Stock Split
Aug 13, 202018.6318.8718.4518.6818.64163,500
Aug 12, 202018.9119.3918.7418.7518.70735,000
Aug 11, 202018.6618.8918.3218.7218.68490,600
Aug 10, 202018.3718.7718.3318.4518.41312,900
Aug 07, 202017.6918.2717.6818.2618.22349,300
Aug 06, 202017.5617.8917.5617.7517.71390,400
Aug 05, 202018.0318.0917.5317.7317.69230,400
Aug 04, 202017.7717.9517.5417.9317.89275,500
Aug 03, 202017.8718.0117.7317.8417.80299,400
Jul 31, 202017.6617.9317.0917.7517.71494,500
Jul 30, 202017.3917.9817.3917.7517.71477,100
Jul 29, 202017.5217.8017.3417.5717.53356,700
Jul 28, 202017.6717.9517.4217.4617.42368,800
Jul 27, 202017.6618.0717.6317.8217.78388,000
Jul 24, 202017.7617.8517.5317.5817.54278,200
Jul 23, 202017.9518.0717.4917.7417.70739,200
Jul 22, 202018.1818.3317.7117.7617.72518,200
Jul 21, 202018.5518.6518.0118.1818.14586,800
Jul 20, 202019.1719.2518.2318.3518.30748,500
Jul 17, 202019.0520.1318.5719.0919.041,623,600
Jul 16, 202017.7918.2717.7317.9717.93460,800
Jul 15, 202017.7117.9317.3917.8117.77308,100
Jul 14, 202016.9317.4616.9317.4617.42342,000
Jul 13, 202017.7517.8716.9116.9516.91321,400
Jul 10, 202017.1717.9817.1317.6517.61955,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...