Italia markets closed

Marten Transport, Ltd. (MRTN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,68+0,06 (+0,34%)
In data: 03:06PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202417,6017,7117,5717,6817,6888.807
08 mag 202417,4617,6817,4117,6217,62255.500
07 mag 202417,5317,6317,5117,5417,54324.700
06 mag 202417,4917,6317,4417,5317,53227.500
03 mag 202417,4217,6117,2617,4417,44314.100
02 mag 202417,1317,2917,0617,2217,22277.400
01 mag 202416,9217,3016,7417,0117,01348.200
30 apr 202416,7517,0216,6516,9216,92522.900
29 apr 202416,9417,1416,7716,8216,82510.600
26 apr 202416,6717,0116,6716,9416,94566.500
25 apr 202416,5616,8716,5616,7316,73420.500
24 apr 202416,4216,6416,3716,6316,63499.000
23 apr 202416,2916,7616,2216,7316,73705.700
22 apr 202416,5916,7016,2216,2416,24475.600
19 apr 202415,7216,6815,3316,5616,561.263.300
18 apr 202416,3316,3815,8715,9715,97788.600
17 apr 202416,3916,5416,1516,1716,17802.100
16 apr 202416,9616,9616,7216,7616,76525.800
15 apr 202417,1117,2416,9317,0117,01713.800
12 apr 202417,1017,2517,0017,1417,14432.100
11 apr 202417,0917,2617,0517,1717,17423.200
10 apr 202417,7217,7217,0817,2217,22616.900
09 apr 202418,0518,1517,8317,9017,90350.700
08 apr 202417,8718,1117,8517,9417,94628.400
05 apr 202417,9318,0217,8017,8317,83319.000
04 apr 202418,0618,1917,9117,9817,98357.400
03 apr 202417,7718,0317,7118,0018,00537.800
02 apr 202418,1518,2517,7317,8517,85556.700
01 apr 202418,5318,5318,2218,2918,29387.100
28 mar 202418,4618,7318,3418,4818,48595.200
27 mar 202418,5818,5818,4018,4418,44386.700
26 mar 202418,4518,5018,1718,4318,43557.400
25 mar 202418,2018,4618,0518,4518,45475.500
22 mar 202418,4718,4918,1118,1418,14592.000
21 mar 202418,3618,5218,2818,4118,41386.700
20 mar 202418,0918,4417,8818,3118,31587.200
19 mar 202417,9918,1917,9718,0918,09898.600
18 mar 202418,6618,6618,0818,1018,10335.100
15 mar 202418,5218,9818,4718,5918,594.838.900
14 mar 202418,9318,9518,3518,6118,61874.800
14 mar 20240.06 Dividendo
13 mar 202419,1019,1718,8018,9918,93606.400
12 mar 202418,8619,0518,6219,0218,96668.200
11 mar 202418,6918,9018,4818,8818,82531.400
08 mar 202418,9819,3418,7418,8918,83431.000
07 mar 202418,5618,8318,4918,7618,70409.200
06 mar 202418,3918,5318,2718,3918,33320.200
05 mar 202418,3818,6518,2418,3418,28268.700
04 mar 202418,8818,9618,3418,3818,32310.900
01 mar 202418,9119,0518,3518,7018,64551.400
29 feb 202418,9519,1018,7118,8518,79688.800
28 feb 202418,9219,1118,6018,7318,67363.200
27 feb 202419,3319,3819,1119,1119,05217.600
26 feb 202419,4419,5119,2519,2819,22238.300
23 feb 202419,4719,6119,2719,5319,47210.100
22 feb 202419,2219,4219,0319,4019,34607.900
21 feb 202418,9519,2718,8719,2519,19333.100
20 feb 202419,0019,1818,7218,9618,90224.000
16 feb 202419,5419,5419,1519,1919,13233.100
15 feb 202419,5919,7419,2719,6419,58267.100
14 feb 202419,6619,7919,3019,4919,43230.300
13 feb 202419,6719,9919,2519,4619,40311.000
12 feb 202419,6720,2419,6220,1520,09307.600
09 feb 202419,4419,6719,1219,6519,59209.600
08 feb 202419,4019,4519,0719,4519,39233.600
07 feb 202419,2119,5519,1619,4719,41236.000
06 feb 202419,0519,3819,0519,2119,15267.900
05 feb 202419,0919,2518,9019,1119,05569.700
02 feb 202418,8519,3418,7319,2319,17300.600
01 feb 202418,5719,0718,4219,0619,00803.200
31 gen 202419,0619,2318,5018,5018,44366.600
30 gen 202418,9119,2818,7618,9718,91449.100
29 gen 202419,2019,3018,8219,0218,96370.900
26 gen 202420,5720,7119,2819,2819,22440.500
25 gen 202420,5720,7020,1520,3920,33298.300
24 gen 202420,8820,9620,2820,2820,22201.500
23 gen 202420,7620,8820,5120,6620,59318.500
22 gen 202419,9320,7119,9020,6220,55288.000
19 gen 202419,8719,8719,3719,8519,79258.500
18 gen 202419,4919,7919,3919,7419,68160.500
17 gen 202419,2419,4619,2319,4119,35167.300
16 gen 202419,7819,7919,4519,5519,49200.100
12 gen 202420,1920,3719,7419,8919,83172.600
11 gen 202419,9320,0219,5919,9419,88262.900
10 gen 202420,1420,5319,8120,0119,95276.300
09 gen 202419,8619,8619,4219,5919,53244.200
08 gen 202419,8320,1519,7920,1420,08173.500
05 gen 202419,7019,9119,5819,9019,84169.400
04 gen 202420,1120,1119,7619,8419,78217.600
03 gen 202420,5820,5819,9620,0019,94232.400
02 gen 202420,8621,0820,0020,5320,47440.900
29 dic 202321,1921,3320,9620,9820,91276.800
28 dic 202321,2821,3821,0621,2421,17272.300
27 dic 202321,2221,3821,1621,3221,25231.400
26 dic 202321,0921,2820,9221,2421,17211.000
22 dic 202320,7821,0120,7821,0020,93205.900
21 dic 202320,4120,6320,3220,6020,53257.500
20 dic 202320,0720,7120,0720,2920,23314.900
19 dic 202319,8020,3219,7520,2120,15324.700
18 dic 202320,0220,0419,5419,6919,63422.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...