Canada markets open in 3 hours 50 minutes

Marten Transport, Ltd. (MRTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.92+0.10 (+0.59%)
At close: 04:00PM EDT
16.92 0.00 (0.00%)
After hours: 05:35PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202416.7517.0216.6516.9216.92522,900
Apr 29, 202416.9417.1416.7716.8216.82510,600
Apr 26, 202416.6717.0116.6716.9416.94559,500
Apr 25, 202416.5616.8716.5616.7316.73420,500
Apr 24, 202416.4216.6416.3716.6316.63499,000
Apr 23, 202416.2916.7616.2216.7316.73705,700
Apr 22, 202416.5916.7016.2216.2416.24475,600
Apr 19, 202415.7216.6815.3316.5616.561,263,300
Apr 18, 202416.3316.3815.8715.9715.97788,600
Apr 17, 202416.3916.5416.1516.1716.17802,100
Apr 16, 202416.9616.9616.7216.7616.76525,800
Apr 15, 202417.1117.2416.9317.0117.01713,800
Apr 12, 202417.1017.2517.0017.1417.14432,100
Apr 11, 202417.0917.2617.0517.1717.17423,200
Apr 10, 202417.7217.7217.0817.2217.22616,900
Apr 09, 202418.0518.1517.8317.9017.90350,700
Apr 08, 202417.8718.1117.8517.9417.94628,400
Apr 05, 202417.9318.0217.8017.8317.83319,000
Apr 04, 202418.0618.1917.9117.9817.98357,400
Apr 03, 202417.7718.0317.7118.0018.00537,800
Apr 02, 202418.1518.2517.7317.8517.85556,700
Apr 01, 202418.5318.5318.2218.2918.29387,100
Mar 28, 202418.4618.7318.3418.4818.48595,200
Mar 27, 202418.5818.5818.4018.4418.44386,700
Mar 26, 202418.4518.5018.1718.4318.43557,400
Mar 25, 202418.2018.4618.0518.4518.45475,500
Mar 22, 202418.4718.4918.1118.1418.14592,000
Mar 21, 202418.3618.5218.2818.4118.41386,700
Mar 20, 202418.0918.4417.8818.3118.31587,200
Mar 19, 202417.9918.1917.9718.0918.09898,600
Mar 18, 202418.6618.6618.0818.1018.10335,100
Mar 15, 202418.5218.9818.4718.5918.594,838,900
Mar 14, 202418.9318.9518.3518.6118.61874,800
Mar 14, 20240.06 Dividend
Mar 13, 202419.1019.1718.8018.9918.93606,400
Mar 12, 202418.8619.0518.6219.0218.96668,200
Mar 11, 202418.6918.9018.4818.8818.82531,400
Mar 08, 202418.9819.3418.7418.8918.83431,000
Mar 07, 202418.5618.8318.4918.7618.70409,200
Mar 06, 202418.3918.5318.2718.3918.33320,200
Mar 05, 202418.3818.6518.2418.3418.28268,700
Mar 04, 202418.8818.9618.3418.3818.32310,900
Mar 01, 202418.9119.0518.3518.7018.64551,400
Feb 29, 202418.9519.1018.7118.8518.79688,800
Feb 28, 202418.9219.1118.6018.7318.67363,200
Feb 27, 202419.3319.3819.1119.1119.05217,600
Feb 26, 202419.4419.5119.2519.2819.22238,300
Feb 23, 202419.4719.6119.2719.5319.47210,100
Feb 22, 202419.2219.4219.0319.4019.34607,900
Feb 21, 202418.9519.2718.8719.2519.19333,100
Feb 20, 202419.0019.1818.7218.9618.90224,000
Feb 16, 202419.5419.5419.1519.1919.13233,100
Feb 15, 202419.5919.7419.2719.6419.58267,100
Feb 14, 202419.6619.7919.3019.4919.43230,300
Feb 13, 202419.6719.9919.2519.4619.40311,000
Feb 12, 202419.6720.2419.6220.1520.09307,600
Feb 09, 202419.4419.6719.1219.6519.59209,600
Feb 08, 202419.4019.4519.0719.4519.39233,600
Feb 07, 202419.2119.5519.1619.4719.41236,000
Feb 06, 202419.0519.3819.0519.2119.15267,900
Feb 05, 202419.0919.2518.9019.1119.05569,700
Feb 02, 202418.8519.3418.7319.2319.17300,600
Feb 01, 202418.5719.0718.4219.0619.00803,200
Jan 31, 202419.0619.2318.5018.5018.44366,600
Jan 30, 202418.9119.2818.7618.9718.91449,100
Jan 29, 202419.2019.3018.8219.0218.96370,900
Jan 26, 202420.5720.7119.2819.2819.22440,500
Jan 25, 202420.5720.7020.1520.3920.33298,300
Jan 24, 202420.8820.9620.2820.2820.22201,500
Jan 23, 202420.7620.8820.5120.6620.59318,500
Jan 22, 202419.9320.7119.9020.6220.55288,000
Jan 19, 202419.8719.8719.3719.8519.79258,500
Jan 18, 202419.4919.7919.3919.7419.68160,500
Jan 17, 202419.2419.4619.2319.4119.35167,300
Jan 16, 202419.7819.7919.4519.5519.49200,100
Jan 12, 202420.1920.3719.7419.8919.83172,600
Jan 11, 202419.9320.0219.5919.9419.88262,900
Jan 10, 202420.1420.5319.8120.0119.95276,300
Jan 09, 202419.8619.8619.4219.5919.53244,200
Jan 08, 202419.8320.1519.7920.1420.08173,500
Jan 05, 202419.7019.9119.5819.9019.84169,400
Jan 04, 202420.1120.1119.7619.8419.78217,600
Jan 03, 202420.5820.5819.9620.0019.94232,400
Jan 02, 202420.8621.0820.0020.5320.47440,900
Dec 29, 202321.1921.3320.9620.9820.91276,800
Dec 28, 202321.2821.3821.0621.2421.17272,300
Dec 27, 202321.2221.3821.1621.3221.25231,400
Dec 26, 202321.0921.2820.9221.2421.17211,000
Dec 22, 202320.7821.0120.7821.0020.93205,900
Dec 21, 202320.4120.6320.3220.6020.53257,500
Dec 20, 202320.0720.7120.0720.2920.23314,900
Dec 19, 202319.8020.3219.7520.2120.15324,700
Dec 18, 202320.0220.0419.5419.6919.63422,600
Dec 15, 202320.1220.5019.8419.8519.791,400,300
Dec 14, 202319.7319.9919.5619.8719.81334,700
Dec 14, 20230.06 Dividend
Dec 13, 202319.3319.5018.8419.4619.34287,800
Dec 12, 202319.4419.4719.2819.3819.26135,100
Dec 11, 202319.1319.4719.1319.3519.23382,900
Dec 08, 202319.4419.5519.1519.1619.04194,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...