Hot Features
프리미엄
Marten Transport Ltd (MRTN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 3.25865580448 | 14.73 | 15.46 | 14.73 | 519260 | 15.15159532 | CS |
| 4 | -0.99 | -6.11111111111 | 16.2 | 16.95 | 14.73 | 421178 | 15.47727032 | CS |
| 12 | -1.81 | -10.6345475911 | 17.02 | 17.54 | 14.73 | 389776 | 15.86799149 | CS |
| 26 | -2.04 | -11.8260869565 | 17.25 | 18.63 | 14.73 | 352172 | 16.43768225 | CS |
| 52 | -3.79 | -19.9473684211 | 19 | 19.61 | 14.73 | 409973 | 17.24974081 | CS |
| 156 | -1.37 | -8.26296743064 | 16.58 | 23.43 | 14.73 | 372628 | 18.74715263 | CS |
| 260 | -6.85 | -31.0516772439 | 22.06 | 30.19 | 14.72 | 351349 | 18.5315184 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.36 | 0.42 | 2.81 | 15.1 | 15.46 | 15.04 | 479119 |
| 1739489700 | 14.94 | -0.01 | -0.07 | 15.07 | 15.07 | 14.74 | 513806 |
| 1739403300 | 14.95 | -0.33 | -2.16 | 15.1 | 15.2 | 14.91 | 394961 |
| 1739316900 | 15.28 | 0.44 | 2.96 | 14.73 | 15.365 | 14.73 | 689154 |
| 1739230500 | 14.84 | -0.01 | -0.07 | 14.9 | 15.01 | 14.785 | 390231 |
| 1738971300 | 14.85 | -0.46 | -3.00 | 15.29 | 15.29 | 14.78 | 260580 |
| 1738884900 | 15.31 | 0.01 | 0.07 | 15.39 | 15.495 | 15.28 | 221066 |
| 1738798500 | 15.3 | 0.02 | 0.13 | 15.31 | 15.39 | 15.125 | 240431 |
| 1738712100 | 15.28 | 0.15 | 0.99 | 15.11 | 15.29 | 15.065 | 320484 |
| 1738625700 | 15.13 | -0.27 | -1.75 | 15.12 | 15.39 | 14.995 | 341451 |
| 1738366500 | 15.4 | -0.1 | -0.65 | 15.52 | 15.72 | 15.26 | 357922 |
| 1738280100 | 15.5 | 0.14 | 0.91 | 15.38 | 15.69 | 15.32 | 327545 |
| 1738193700 | 15.36 | -0.33 | -2.10 | 15.61 | 15.66 | 15.24 | 616707 |
| 1738107300 | 15.69 | -0.61 | -3.74 | 16.8 | 16.95 | 15.41 | 770677 |
| 1738020900 | 16.3 | 0.36 | 2.26 | 15.95 | 16.625 | 15.89 | 743281 |
| 1737761700 | 15.94 | -0.41 | -2.51 | 16.079999 | 16.1 | 15.89 | 300895 |
| 1737675300 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1737588900 | 16.35 | 0.02 | 0.12 | 16.23 | 16.454999 | 16.23 | 258866 |
| 1737502500 | 16.329999 | 0.28 | 1.74 | 16.2 | 16.41 | 16.01 | 354026 |
| 1737156900 | 16.05 | -0.44 | -2.67 | 16.41 | 16.469999 | 15.92 | 297370 |
| 1737070500 | 16.489999 | 0.61 | 3.84 | 15.9 | 16.524999 | 15.875 | 350830 |
| 1736984100 | 15.88 | 0.25 | 1.60 | 15.93 | 16.01 | 15.765 | 288704 |
| 1736897700 | 15.63 | 0.05 | 0.32 | 15.75 | 15.8994 | 15.56 | 562648 |
| 1736811300 | 15.58 | 0.31 | 2.03 | 15.18 | 15.66 | 15.18 | 808434 |
| 1736552100 | 15.27 | 0.01 | 0.07 | 14.96 | 15.33 | 14.96 | 1021284 |
| 1736379300 | 15.26 | -0.23 | -1.48 | 15.41 | 15.48 | 15.21 | 413853 |
| 1736292900 | 15.49 | -0.21 | -1.34 | 15.71 | 15.725 | 15.335 | 354568 |
| 1736206500 | 15.7 | -0.15 | -0.95 | 15.85 | 16.062 | 15.68 | 371122 |
| 1735947300 | 15.85 | 0.44 | 2.86 | 15.53 | 15.92 | 15.4 | 319191 |
| 1735860900 | 15.41 | -0.2 | -1.28 | 15.7 | 15.805 | 15.36 | 245116 |
| 1735688100 | 15.61 | 0.11 | 0.71 | 15.58 | 15.8 | 15.53 | 203399 |
| 1735601700 | 15.5 | -0.1 | -0.64 | 15.48 | 15.5931 | 15.33 | 315957 |
| 1735342500 | 15.6 | -0.1 | -0.64 | 15.59 | 15.7456 | 15.42 | 649960 |
| 1735256100 | 15.7 | 0.02 | 0.13 | 15.59 | 15.74 | 15.48 | 203408 |
| 1735077840 | 15.68 | 0.11 | 0.71 | 15.57 | 15.69 | 15.41 | 112734 |
| 1734996900 | 15.57 | -0.03 | -0.19 | 15.54 | 15.63 | 15.375 | 457878 |
| 1734737700 | 15.6 | -0.31 | -1.95 | 15.82 | 15.985 | 15.47 | 1575120 |
| 1734651300 | 15.91 | -0.21 | -1.30 | 16.219999 | 16.495 | 15.88 | 254259 |
| 1734564900 | 16.12 | -0.59 | -3.53 | 16.79 | 16.86 | 15.97 | 335511 |
| 1734478500 | 16.71 | -0.23 | -1.36 | 16.84 | 16.98 | 16.7 | 272225 |
| 1734392100 | 16.94 | -0.13 | -0.76 | 16.97 | 16.99 | 16.719999 | 287778 |
| 1734132900 | 17.07 | -0.17 | -0.99 | 17.15 | 17.27 | 17.04 | 282651 |
| 1734046500 | 17.24 | -0.13 | -0.75 | 17.36 | 17.425 | 17.1 | 211043 |
| 1733960100 | 17.37 | 0.1 | 0.58 | 17.39 | 17.5185 | 17.2 | 244630 |
| 1733873700 | 17.27 | 0.04 | 0.23 | 17.16 | 17.51 | 17.02 | 260983 |
| 1733787300 | 17.23 | 0.3 | 1.77 | 17.08 | 17.45 | 17.065 | 277849 |
| 1733528100 | 16.93 | -0.08 | -0.47 | 17.19 | 17.23 | 16.8175 | 220961 |
| 1733441700 | 17.01 | -0.18 | -1.05 | 17.18 | 17.235 | 16.95 | 242055 |
| 1733355300 | 17.19 | 0.16 | 0.94 | 16.96 | 17.2218 | 16.935 | 349433 |
| 1733268900 | 17.03 | -0.49 | -2.80 | 17.45 | 17.45 | 16.9 | 308212 |
| 1733182500 | 17.52 | 0.14 | 0.81 | 17.47 | 17.535 | 17.25 | 326427 |
| 1732917840 | 17.38 | 0.1 | 0.58 | 17.43 | 17.54 | 17.29 | 139256 |
| 1732750500 | 17.28 | -0.03 | -0.17 | 17.35 | 17.495 | 17.055 | 226385 |
| 1732664100 | 17.31 | 0.26 | 1.52 | 17.02 | 17.39 | 16.77 | 285668 |
| 1732577700 | 17.05 | 0.14 | 0.83 | 17.1 | 17.49 | 17.05 | 405415 |
| 1732318500 | 16.91 | 0.26 | 1.56 | 16.68 | 16.95 | 16.649999 | 652792 |
| 1732232100 | 16.649999 | 0.06 | 0.36 | 16.68 | 16.92 | 16.52 | 648495 |
| 1732145700 | 16.59 | -0.32 | -1.89 | 16.86 | 16.88 | 16.36 | 430612 |
| 1732059300 | 16.91 | -0.2 | -1.17 | 16.99 | 17.015 | 16.89 | 333769 |
| 1731972900 | 17.11 | 0.23 | 1.36 | 16.91 | 17.34 | 16.84 | 701415 |
