Marten Transport, Ltd. (MRTN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17.80 | 18.07 | 17.73 | 17.99 | 17.99 | 316,400 |
| 09 may 2024 | 17.60 | 17.79 | 17.55 | 17.74 | 17.74 | 246,200 |
| 08 may 2024 | 17.46 | 17.68 | 17.41 | 17.62 | 17.62 | 255,500 |
| 07 may 2024 | 17.53 | 17.63 | 17.51 | 17.54 | 17.54 | 324,700 |
| 06 may 2024 | 17.49 | 17.63 | 17.44 | 17.53 | 17.53 | 227,500 |
| 03 may 2024 | 17.42 | 17.61 | 17.26 | 17.44 | 17.44 | 314,100 |
| 02 may 2024 | 17.13 | 17.29 | 17.06 | 17.22 | 17.22 | 277,400 |
| 01 may 2024 | 16.92 | 17.30 | 16.74 | 17.01 | 17.01 | 348,200 |
| 30 abr 2024 | 16.75 | 17.02 | 16.65 | 16.92 | 16.92 | 522,900 |
| 29 abr 2024 | 16.94 | 17.14 | 16.77 | 16.82 | 16.82 | 510,600 |
| 26 abr 2024 | 16.67 | 17.01 | 16.67 | 16.94 | 16.94 | 566,500 |
| 25 abr 2024 | 16.56 | 16.87 | 16.56 | 16.73 | 16.73 | 420,500 |
| 24 abr 2024 | 16.42 | 16.64 | 16.37 | 16.63 | 16.63 | 499,000 |
| 23 abr 2024 | 16.29 | 16.76 | 16.22 | 16.73 | 16.73 | 705,700 |
| 22 abr 2024 | 16.59 | 16.70 | 16.22 | 16.24 | 16.24 | 475,600 |
| 19 abr 2024 | 15.72 | 16.68 | 15.33 | 16.56 | 16.56 | 1,263,300 |
| 18 abr 2024 | 16.33 | 16.38 | 15.87 | 15.97 | 15.97 | 788,600 |
| 17 abr 2024 | 16.39 | 16.54 | 16.15 | 16.17 | 16.17 | 802,100 |
| 16 abr 2024 | 16.96 | 16.96 | 16.72 | 16.76 | 16.76 | 525,800 |
| 15 abr 2024 | 17.11 | 17.24 | 16.93 | 17.01 | 17.01 | 713,800 |
| 12 abr 2024 | 17.10 | 17.25 | 17.00 | 17.14 | 17.14 | 432,100 |
| 11 abr 2024 | 17.09 | 17.26 | 17.05 | 17.17 | 17.17 | 423,200 |
| 10 abr 2024 | 17.72 | 17.72 | 17.08 | 17.22 | 17.22 | 616,900 |
| 09 abr 2024 | 18.05 | 18.15 | 17.83 | 17.90 | 17.90 | 350,700 |
| 08 abr 2024 | 17.87 | 18.11 | 17.85 | 17.94 | 17.94 | 628,400 |
| 05 abr 2024 | 17.93 | 18.02 | 17.80 | 17.83 | 17.83 | 319,000 |
| 04 abr 2024 | 18.06 | 18.19 | 17.91 | 17.98 | 17.98 | 357,400 |
| 03 abr 2024 | 17.77 | 18.03 | 17.71 | 18.00 | 18.00 | 537,800 |
| 02 abr 2024 | 18.15 | 18.25 | 17.73 | 17.85 | 17.85 | 556,700 |
| 01 abr 2024 | 18.53 | 18.53 | 18.22 | 18.29 | 18.29 | 387,100 |
| 28 mar 2024 | 18.46 | 18.73 | 18.34 | 18.48 | 18.48 | 595,200 |
| 27 mar 2024 | 18.58 | 18.58 | 18.40 | 18.44 | 18.44 | 386,700 |
| 26 mar 2024 | 18.45 | 18.50 | 18.17 | 18.43 | 18.43 | 557,400 |
| 25 mar 2024 | 18.20 | 18.46 | 18.05 | 18.45 | 18.45 | 475,500 |
| 22 mar 2024 | 18.47 | 18.49 | 18.11 | 18.14 | 18.14 | 592,000 |
| 21 mar 2024 | 18.36 | 18.52 | 18.28 | 18.41 | 18.41 | 386,700 |
| 20 mar 2024 | 18.09 | 18.44 | 17.88 | 18.31 | 18.31 | 587,200 |
| 19 mar 2024 | 17.99 | 18.19 | 17.97 | 18.09 | 18.09 | 898,600 |
| 18 mar 2024 | 18.66 | 18.66 | 18.08 | 18.10 | 18.10 | 335,100 |
| 15 mar 2024 | 18.52 | 18.98 | 18.47 | 18.59 | 18.59 | 4,838,900 |
| 14 mar 2024 | 18.93 | 18.95 | 18.35 | 18.61 | 18.61 | 874,800 |
| 14 mar 2024 | 0.06 Dividendo | |||||
| 13 mar 2024 | 19.10 | 19.17 | 18.80 | 18.99 | 18.93 | 606,400 |
| 12 mar 2024 | 18.86 | 19.05 | 18.62 | 19.02 | 18.96 | 668,200 |
| 11 mar 2024 | 18.69 | 18.90 | 18.48 | 18.88 | 18.82 | 531,400 |
| 08 mar 2024 | 18.98 | 19.34 | 18.74 | 18.89 | 18.83 | 431,000 |
| 07 mar 2024 | 18.56 | 18.83 | 18.49 | 18.76 | 18.70 | 409,200 |
| 06 mar 2024 | 18.39 | 18.53 | 18.27 | 18.39 | 18.33 | 320,200 |
| 05 mar 2024 | 18.38 | 18.65 | 18.24 | 18.34 | 18.28 | 268,700 |
| 04 mar 2024 | 18.88 | 18.96 | 18.34 | 18.38 | 18.32 | 310,900 |
| 01 mar 2024 | 18.91 | 19.05 | 18.35 | 18.70 | 18.64 | 551,400 |
| 29 feb 2024 | 18.95 | 19.10 | 18.71 | 18.85 | 18.79 | 688,800 |
| 28 feb 2024 | 18.92 | 19.11 | 18.60 | 18.73 | 18.67 | 363,200 |
| 27 feb 2024 | 19.33 | 19.38 | 19.11 | 19.11 | 19.05 | 217,600 |
| 26 feb 2024 | 19.44 | 19.51 | 19.25 | 19.28 | 19.22 | 238,300 |
| 23 feb 2024 | 19.47 | 19.61 | 19.27 | 19.53 | 19.47 | 210,100 |
| 22 feb 2024 | 19.22 | 19.42 | 19.03 | 19.40 | 19.34 | 607,900 |
| 21 feb 2024 | 18.95 | 19.27 | 18.87 | 19.25 | 19.19 | 333,100 |
| 20 feb 2024 | 19.00 | 19.18 | 18.72 | 18.96 | 18.90 | 224,000 |
| 16 feb 2024 | 19.54 | 19.54 | 19.15 | 19.19 | 19.13 | 233,100 |
| 15 feb 2024 | 19.59 | 19.74 | 19.27 | 19.64 | 19.58 | 267,100 |
| 14 feb 2024 | 19.66 | 19.79 | 19.30 | 19.49 | 19.43 | 230,300 |
| 13 feb 2024 | 19.67 | 19.99 | 19.25 | 19.46 | 19.40 | 311,000 |
| 12 feb 2024 | 19.67 | 20.24 | 19.62 | 20.15 | 20.09 | 307,600 |
| 09 feb 2024 | 19.44 | 19.67 | 19.12 | 19.65 | 19.59 | 209,600 |
| 08 feb 2024 | 19.40 | 19.45 | 19.07 | 19.45 | 19.39 | 233,600 |
| 07 feb 2024 | 19.21 | 19.55 | 19.16 | 19.47 | 19.41 | 236,000 |
| 06 feb 2024 | 19.05 | 19.38 | 19.05 | 19.21 | 19.15 | 267,900 |
| 05 feb 2024 | 19.09 | 19.25 | 18.90 | 19.11 | 19.05 | 569,700 |
| 02 feb 2024 | 18.85 | 19.34 | 18.73 | 19.23 | 19.17 | 300,600 |
| 01 feb 2024 | 18.57 | 19.07 | 18.42 | 19.06 | 19.00 | 803,200 |
| 31 ene 2024 | 19.06 | 19.23 | 18.50 | 18.50 | 18.44 | 366,600 |
| 30 ene 2024 | 18.91 | 19.28 | 18.76 | 18.97 | 18.91 | 449,100 |
| 29 ene 2024 | 19.20 | 19.30 | 18.82 | 19.02 | 18.96 | 370,900 |
| 26 ene 2024 | 20.57 | 20.71 | 19.28 | 19.28 | 19.22 | 440,500 |
| 25 ene 2024 | 20.57 | 20.70 | 20.15 | 20.39 | 20.33 | 298,300 |
| 24 ene 2024 | 20.88 | 20.96 | 20.28 | 20.28 | 20.22 | 201,500 |
| 23 ene 2024 | 20.76 | 20.88 | 20.51 | 20.66 | 20.59 | 318,500 |
| 22 ene 2024 | 19.93 | 20.71 | 19.90 | 20.62 | 20.55 | 288,000 |
| 19 ene 2024 | 19.87 | 19.87 | 19.37 | 19.85 | 19.79 | 258,500 |
| 18 ene 2024 | 19.49 | 19.79 | 19.39 | 19.74 | 19.68 | 160,500 |
| 17 ene 2024 | 19.24 | 19.46 | 19.23 | 19.41 | 19.35 | 167,300 |
| 16 ene 2024 | 19.78 | 19.79 | 19.45 | 19.55 | 19.49 | 200,100 |
| 12 ene 2024 | 20.19 | 20.37 | 19.74 | 19.89 | 19.83 | 172,600 |
| 11 ene 2024 | 19.93 | 20.02 | 19.59 | 19.94 | 19.88 | 262,900 |
| 10 ene 2024 | 20.14 | 20.53 | 19.81 | 20.01 | 19.95 | 276,300 |
| 09 ene 2024 | 19.86 | 19.86 | 19.42 | 19.59 | 19.53 | 244,200 |
| 08 ene 2024 | 19.83 | 20.15 | 19.79 | 20.14 | 20.08 | 173,500 |
| 05 ene 2024 | 19.70 | 19.91 | 19.58 | 19.90 | 19.84 | 169,400 |
| 04 ene 2024 | 20.11 | 20.11 | 19.76 | 19.84 | 19.78 | 217,600 |
| 03 ene 2024 | 20.58 | 20.58 | 19.96 | 20.00 | 19.94 | 232,400 |
| 02 ene 2024 | 20.86 | 21.08 | 20.00 | 20.53 | 20.47 | 440,900 |
| 29 dic 2023 | 21.19 | 21.33 | 20.96 | 20.98 | 20.91 | 276,800 |
| 28 dic 2023 | 21.28 | 21.38 | 21.06 | 21.24 | 21.17 | 272,300 |
| 27 dic 2023 | 21.22 | 21.38 | 21.16 | 21.32 | 21.25 | 231,400 |
| 26 dic 2023 | 21.09 | 21.28 | 20.92 | 21.24 | 21.17 | 211,000 |
| 22 dic 2023 | 20.78 | 21.01 | 20.78 | 21.00 | 20.93 | 205,900 |
| 21 dic 2023 | 20.41 | 20.63 | 20.32 | 20.60 | 20.53 | 257,500 |
| 20 dic 2023 | 20.07 | 20.71 | 20.07 | 20.29 | 20.23 | 314,900 |
| 19 dic 2023 | 19.80 | 20.32 | 19.75 | 20.21 | 20.15 | 324,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.