MRTN - Marten Transport, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201920.9321.2420.8021.1521.15110,994
Dec 09, 201920.8521.0220.8220.9220.92370,000
Dec 06, 201921.0021.3620.8820.9120.91277,100
Dec 05, 201920.7220.9220.7220.8020.80142,800
Dec 04, 201920.8821.1420.6920.7120.7197,500
Dec 03, 201920.7920.9420.6020.8420.84113,100
Dec 02, 201921.1521.2420.9221.0221.02155,000
Nov 29, 201921.0721.2320.9221.1321.1346,400
Nov 27, 201921.3621.4921.0321.1321.1394,300
Nov 26, 201921.4421.5621.2021.2621.2690,500
Nov 25, 201921.1021.4820.7621.3521.35110,400
Nov 22, 201920.9921.0020.6420.8420.8467,900
Nov 21, 201920.8221.0520.6620.8420.84169,200
Nov 20, 201920.9221.2920.7420.8120.81235,100
Nov 19, 201921.5221.5221.0821.1021.10106,500
Nov 18, 201921.4321.5321.2221.3821.3871,100
Nov 15, 201922.2422.2421.5321.5621.56103,000
Nov 14, 201921.8522.1421.8222.0422.04236,200
Nov 13, 201921.9022.0621.7521.9421.9477,800
Nov 12, 201922.3422.3922.0922.1322.13128,600
Nov 11, 201922.1622.3122.0622.3022.3069,600
Nov 08, 201922.4122.5322.1322.3522.35101,300
Nov 07, 201922.5922.6822.3022.3822.38100,500
Nov 06, 201922.3422.4322.2022.3722.37108,100
Nov 05, 201922.5822.6822.3622.4522.4588,500
Nov 04, 201922.2422.5622.0622.4522.45157,100
Nov 01, 201921.8022.1721.6822.0922.09106,900
Oct 31, 201922.3122.3121.5921.6621.66178,800
Oct 30, 201922.6122.6122.0422.3722.37122,700
Oct 29, 201922.2122.8022.2122.7422.74193,000
Oct 28, 201922.5122.7522.3722.3822.38118,700
Oct 25, 201922.1522.7222.1222.4722.47163,200
Oct 24, 201922.4322.4321.8222.1922.19137,400
Oct 23, 201922.2422.5121.8622.3522.35193,900
Oct 22, 201921.7622.1521.4622.1222.12244,000
Oct 21, 201921.9222.1521.3821.6421.64273,000
Oct 18, 201922.3822.6221.4221.5921.59422,100
Oct 17, 201921.1921.5521.1521.5221.52192,400
Oct 16, 201920.7521.3420.7521.1821.18133,900
Oct 15, 201920.7521.1620.6120.7820.78102,500
Oct 14, 201920.9721.2920.6220.6820.68133,000
Oct 11, 201920.4121.2820.4121.2121.21422,500
Oct 10, 201920.0820.3920.0520.1620.1677,700
Oct 09, 201920.4520.6219.9820.1220.12126,000
Oct 08, 201920.0520.5519.9320.3120.31179,400
Oct 07, 201920.0820.3719.8220.2620.26132,100
Oct 04, 201920.1520.3019.7720.1620.16101,300
Oct 03, 201920.1820.3119.8520.1420.14265,200
Oct 02, 201920.0420.3719.9120.2620.26223,900
Oct 01, 201920.9421.1420.1220.2820.28303,100
Sep 30, 201921.0421.1920.7520.7820.78178,900
Sep 27, 201921.6121.8520.9921.0521.05125,000
Sep 26, 201921.4121.7621.1921.4521.45156,100
Sep 25, 201920.8521.4920.8521.4521.45175,700
Sep 24, 201921.3221.4820.8020.8420.84336,700
Sep 23, 201921.2321.5521.0121.2121.2179,000
Sep 20, 201921.4021.6321.2121.3321.33318,900
Sep 19, 201921.3021.6021.0021.3921.39120,700
Sep 18, 201921.5021.5920.9421.1921.19148,800
Sep 17, 201921.6921.7021.3321.6621.6678,800
Sep 16, 201921.9222.2421.8521.8721.87148,700
Sep 13, 201922.2522.2521.7422.0622.06246,500
Sep 12, 201922.1822.3721.6622.1022.10274,600
Sep 11, 201921.5922.2821.2322.2722.27210,800
Sep 10, 201921.4621.5620.7021.5121.51574,800
Sep 09, 201919.6020.2819.5320.1720.17109,600
Sep 06, 201920.0420.1019.4519.5319.5374,800
Sep 05, 201919.6920.0819.5819.8619.86174,500
Sep 04, 201919.4119.6219.3519.4019.4064,400
Sep 03, 201919.4919.6419.0019.1619.16187,300
Aug 30, 201919.3519.6919.2219.6719.67133,200
Aug 29, 201919.3919.6419.2519.2919.29110,000
Aug 28, 201918.0419.2718.0219.1019.10330,400
Aug 27, 201918.6918.7018.0618.0718.07152,800
Aug 26, 201918.3518.6118.1218.5718.57101,500
Aug 23, 201919.0819.0818.2118.2418.24191,200
Aug 23, 20190.68 Dividend
Aug 22, 201919.9520.0119.6419.7919.11150,500
Aug 21, 201919.7220.1119.5519.8719.19164,000
Aug 20, 201919.4019.8118.9819.7219.04123,100
Aug 19, 201919.5219.7719.3319.4018.73247,900
Aug 16, 201918.7919.3718.7519.3618.69144,400
Aug 15, 201918.5818.7118.3418.6518.01441,000
Aug 14, 201918.9219.2218.3718.6818.04179,500
Aug 13, 201918.5919.0218.4418.8218.17116,900
Aug 12, 201919.0619.0818.4818.5817.94142,300
Aug 09, 201919.4819.6919.1519.1718.51132,100
Aug 08, 201918.9119.6918.9119.6018.93123,000
Aug 07, 201918.6518.9218.5418.8518.20135,400
Aug 06, 201918.9119.2118.4618.9218.27112,900
Aug 05, 201919.3219.7718.4918.7918.14169,500
Aug 02, 201919.4619.7219.2919.6118.94127,500
Aug 01, 201920.0220.1519.5419.5718.90121,400
Jul 31, 201920.1920.4319.8020.0719.38289,300
Jul 30, 201919.7920.2419.6620.1919.50177,200
Jul 29, 201920.1820.1819.9220.0419.35110,900
Jul 26, 201919.9320.2219.8920.1819.49140,300
Jul 25, 201920.4920.4919.8619.8919.21110,500
Jul 24, 201919.9120.5119.9120.4819.78141,600
Jul 23, 201920.2820.3419.7719.9319.25184,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...