Marten Transport, Ltd. - Price History
Monthly price history for MRTN (Marten Transport, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.85 | $17.85 |
| March 2024 | $18.48 | $18.48 |
| February 2024 | $18.79 | $18.85 |
| January 2024 | $18.44 | $18.50 |
| December 2023 | $20.91 | $20.98 |
| November 2023 | $18.73 | $18.85 |
| October 2023 | $17.47 | $17.58 |
| September 2023 | $19.59 | $19.71 |
| August 2023 | $20.81 | $21 |
| July 2023 | $22.45 | $22.66 |
| June 2023 | $21.30 | $21.50 |
| May 2023 | $20.90 | $21.15 |
| April 2023 | $19.95 | $20.19 |
| March 2023 | $20.70 | $20.95 |
| February 2023 | $21.74 | $22.07 |
| January 2023 | $21.76 | $22.09 |
| December 2022 | $19.49 | $19.78 |
| November 2022 | $20.93 | $21.31 |
| October 2022 | $18.44 | $18.77 |
| September 2022 | $18.82 | $19.16 |
| August 2022 | $19.40 | $19.81 |
| July 2022 | $21.12 | $21.56 |
| June 2022 | $16.47 | $16.82 |
| May 2022 | $17.14 | $17.56 |
| April 2022 | $16.96 | $17.38 |
| March 2022 | $17.33 | $17.76 |
| February 2022 | $16.78 | $17.25 |
| January 2022 | $16.24 | $16.69 |
| December 2021 | $16.70 | $17.16 |
| November 2021 | $15.61 | $16.08 |
| October 2021 | $16.14 | $16.63 |
| September 2021 | $15.23 | $15.69 |
| August 2021 | $14.61 | $15.59 |
| July 2021 | $14.83 | $15.82 |
| June 2021 | $15.45 | $16.49 |
| May 2021 | $15.95 | $17.06 |
| April 2021 | $15.63 | $16.72 |
| March 2021 | $15.87 | $16.97 |
| February 2021 | $15.09 | $16.18 |
| January 2021 | $14.79 | $15.85 |
| December 2020 | $16.07 | $17.23 |
| November 2020 | $15.95 | $17.63 |
| October 2020 | $13.88 | $15.34 |
| September 2020 | $14.77 | $16.32 |
| August 2020 | $16.40 | $18.16 |
| July 2020 | $16.02 | $26.62 |
| June 2020 | $15.14 | $25.16 |
| May 2020 | $15.38 | $25.59 |
| April 2020 | $13.47 | $22.42 |
| March 2020 | $12.33 | $20.52 |
| February 2020 | $11.72 | $19.54 |
| January 2020 | $12.45 | $20.76 |
| December 2019 | $12.89 | $21.49 |
| November 2019 | $12.66 | $21.13 |
| October 2019 | $12.97 | $21.66 |
| September 2019 | $12.44 | $20.78 |
| August 2019 | $11.78 | $19.67 |
| July 2019 | $11.61 | $20.07 |
| June 2019 | $10.50 | $18.15 |
| May 2019 | $10.18 | $17.62 |
| April 2019 | $11.42 | $19.78 |
| March 2019 | $10.30 | $17.83 |
| February 2019 | $10.75 | $18.65 |
| January 2019 | $11.16 | $19.35 |
| December 2018 | $9.34 | $16.19 |
| November 2018 | $11.22 | $19.48 |
| October 2018 | $11.09 | $19.26 |
| September 2018 | $12.12 | $21.05 |
| August 2018 | $12.68 | $22.05 |
| July 2018 | $12.57 | $21.85 |
| June 2018 | $13.49 | $23.45 |
| May 2018 | $13.10 | $22.80 |
| April 2018 | $11.21 | $19.50 |
| March 2018 | $13.10 | $22.80 |
| February 2018 | $12.43 | $21.65 |
| January 2018 | $13.32 | $23.20 |
| December 2017 | $11.65 | $20.30 |
| November 2017 | $11.56 | $20.15 |
| October 2017 | $11.27 | $19.65 |
| September 2017 | $11.78 | $20.55 |
| August 2017 | $9.82 | $17.15 |
| July 2017 | $9.14 | $15.95 |
| June 2017 | $9.42 | $27.40 |
| May 2017 | $8.50 | $24.75 |
| April 2017 | $8.52 | $24.80 |
| March 2017 | $8.05 | $23.45 |
| February 2017 | $8.42 | $24.55 |
| January 2017 | $7.84 | $22.85 |
| December 2016 | $7.99 | $23.30 |
| November 2016 | $8.35 | $24.35 |
| October 2016 | $7.03 | $20.50 |
| September 2016 | $7.20 | $21 |
| August 2016 | $7.39 | $21.57 |
| July 2016 | $7.41 | $21.65 |
| June 2016 | $6.78 | $19.80 |
| May 2016 | $6.78 | $19.82 |
| April 2016 | $6.38 | $18.66 |
| March 2016 | $6.40 | $18.72 |
| February 2016 | $5.60 | $16.40 |
| January 2016 | $5.73 | $16.78 |
| December 2015 | $6.05 | $17.70 |
| November 2015 | $6.17 | $18.08 |
| October 2015 | $5.59 | $16.39 |
| September 2015 | $5.52 | $16.17 |
| August 2015 | $6.31 | $18.51 |
| July 2015 | $6.61 | $19.39 |
| June 2015 | $7.39 | $21.70 |
| May 2015 | $7.72 | $22.68 |
| April 2015 | $7.58 | $22.26 |
| March 2015 | $7.90 | $23.20 |
| February 2015 | $7.88 | $23.19 |
| January 2015 | $6.95 | $20.45 |
| December 2014 | $7.43 | $21.86 |
| November 2014 | $7.30 | $21.50 |
| October 2014 | $6.66 | $19.62 |
| September 2014 | $6.05 | $17.81 |
| August 2014 | $6.72 | $19.80 |
| July 2014 | $6.87 | $20.24 |
| June 2014 | $7.58 | $22.35 |
| May 2014 | $8.16 | $24.09 |
| April 2014 | $7.95 | $23.46 |
| March 2014 | $7.29 | $21.52 |
| February 2014 | $6.60 | $19.49 |
| January 2014 | $6.46 | $19.07 |
| December 2013 | $6.84 | $20.19 |
| November 2013 | $6.57 | $19.43 |
| October 2013 | $5.96 | $17.64 |
| September 2013 | $5.80 | $17.16 |
| August 2013 | $5.98 | $17.69 |
| July 2013 | $5.80 | $17.16 |
| June 2013 | $5.29 | $15.67 |
| May 2013 | $5.40 | $23.99 |
| April 2013 | $4.58 | $20.37 |
| March 2013 | $4.53 | $20.13 |
| February 2013 | $4.65 | $20.70 |
| January 2013 | $4.57 | $20.36 |
| December 2012 | $4.13 | $18.39 |
| November 2012 | $4.07 | $18.92 |
| October 2012 | $3.98 | $18.51 |
| September 2012 | $3.78 | $17.57 |
| August 2012 | $3.80 | $17.64 |
| July 2012 | $3.86 | $17.95 |
| June 2012 | $4.57 | $21.26 |
| May 2012 | $4.40 | $20.47 |
| April 2012 | $4.53 | $21.07 |
| March 2012 | $4.74 | $22.07 |
| February 2012 | $4.48 | $20.87 |
| January 2012 | $4.68 | $21.83 |
| December 2011 | $3.86 | $17.99 |
| November 2011 | $3.96 | $18.46 |
| October 2011 | $3.80 | $17.71 |
| September 2011 | $3.70 | $17.24 |
| August 2011 | $3.94 | $18.38 |
| July 2011 | $4.41 | $20.57 |
| June 2011 | $4.63 | $21.60 |
| May 2011 | $4.81 | $22.44 |
| April 2011 | $4.79 | $22.36 |
| March 2011 | $4.77 | $22.30 |
| February 2011 | $4.57 | $21.35 |
| January 2011 | $4.56 | $21.31 |
| December 2010 | $4.57 | $21.38 |
| November 2010 | $4.60 | $21.50 |
| October 2010 | $4.54 | $21.24 |
| September 2010 | $4.95 | $23.18 |
| August 2010 | $4.20 | $19.63 |
| July 2010 | $4.85 | $22.72 |
| June 2010 | $4.44 | $20.78 |
| May 2010 | $4.76 | $22.27 |
| April 2010 | $4.66 | $21.85 |
| March 2010 | $4.21 | $19.71 |
| February 2010 | $4.02 | $18.84 |
| January 2010 | $3.76 | $17.61 |
| December 2009 | $3.83 | $17.95 |
| November 2009 | $3.60 | $16.86 |
| October 2009 | $3.74 | $17.54 |
| September 2009 | $3.64 | $17.06 |
| August 2009 | $3.62 | $16.96 |
| July 2009 | $3.77 | $17.65 |
| June 2009 | $4.43 | $20.76 |
| May 2009 | $4.55 | $21.33 |
| April 2009 | $4.43 | $20.74 |
| March 2009 | $3.99 | $18.68 |
| February 2009 | $3.54 | $16.56 |
| January 2009 | $3.77 | $17.66 |
| December 2008 | $4.05 | $18.96 |
| November 2008 | $4.02 | $18.85 |
| October 2008 | $3.92 | $18.38 |
| September 2008 | $4.16 | $19.51 |
| August 2008 | $4.26 | $19.94 |
| July 2008 | $4.44 | $20.82 |
| June 2008 | $3.41 | $15.97 |
| May 2008 | $3.83 | $17.92 |
| April 2008 | $3.48 | $16.30 |
| March 2008 | $3.31 | $15.52 |
| February 2008 | $3.09 | $14.49 |
| January 2008 | $3.63 | $17.01 |
| December 2007 | $2.98 | $13.95 |
| November 2007 | $2.34 | $10.96 |
| October 2007 | $3.04 | $14.22 |
| September 2007 | $3.29 | $15.41 |
| August 2007 | $3.34 | $15.66 |
| July 2007 | $3.20 | $14.97 |
| June 2007 | $3.84 | $18.01 |
| May 2007 | $4.13 | $19.36 |
| April 2007 | $3.85 | $18.05 |
| March 2007 | $3.39 | $15.88 |
| February 2007 | $3.56 | $16.69 |
| January 2007 | $3.27 | $15.31 |
| December 2006 | $3.98 | $18.62 |
| November 2006 | $3.91 | $18.31 |
| October 2006 | $3.63 | $17.01 |
| September 2006 | $3.65 | $17.09 |
| August 2006 | $3.56 | $16.66 |
| July 2006 | $3.31 | $15.52 |
| June 2006 | $4.64 | $21.74 |
| May 2006 | $4.18 | $19.57 |
| April 2006 | $4.65 | $21.78 |
| March 2006 | $3.86 | $18.09 |
| February 2006 | $4.99 | $23.39 |
| January 2006 | $4.74 | $22.22 |
| December 2005 | $3.89 | $18.22 |
| November 2005 | $3.80 | $26.69 |
| October 2005 | $3.78 | $26.57 |
| September 2005 | $3.60 | $25.30 |
| August 2005 | $3.50 | $24.60 |
| July 2005 | $3.56 | $25.02 |
| June 2005 | $2.99 | $20.99 |
| May 2005 | $2.79 | $19.61 |
| April 2005 | $2.70 | $19 |
| March 2005 | $3.04 | $21.33 |
| February 2005 | $3.28 | $23.05 |
| January 2005 | $3.37 | $23.69 |
| December 2004 | $3.24 | $22.73 |
| November 2004 | $3.12 | $21.95 |
| October 2004 | $2.61 | $18.31 |
| September 2004 | $2.49 | $17.47 |
| August 2004 | $2.47 | $17.37 |
| July 2004 | $2.80 | $19.65 |
| June 2004 | $2.65 | $18.65 |
| May 2004 | $2.44 | $17.17 |
| April 2004 | $2.49 | $17.47 |
| March 2004 | $2.70 | $19 |
| February 2004 | $2.52 | $17.70 |
| January 2004 | $2.50 | $17.55 |
| December 2003 | $2.20 | $15.45 |
| November 2003 | $2.30 | $24.28 |
| October 2003 | $2.47 | $26.04 |
| September 2003 | $2.47 | $26.04 |
| August 2003 | $2.25 | $23.75 |
| July 2003 | $1.80 | $19 |
| June 2003 | $1.71 | $26.97 |
| May 2003 | $1.43 | $22.58 |
| April 2003 | $1.20 | $19.05 |
| March 2003 | $1.17 | $18.50 |
| February 2003 | $1.11 | $17.51 |
| January 2003 | $1.10 | $17.44 |
| December 2002 | $1.20 | $18.94 |
| November 2002 | $1.04 | $16.50 |
| October 2002 | $1.10 | $17.41 |
| September 2002 | $1.20 | $19 |
| August 2002 | $1.19 | $18.80 |
| July 2002 | $1.22 | $19.30 |
| June 2002 | $1.26 | $20 |
| May 2002 | $1.08 | $17 |
| April 2002 | $1.02 | $16.20 |
| March 2002 | $1.15 | $18.24 |
| February 2002 | $1.12 | $17.75 |
| January 2002 | $1.11 | $17.50 |
| December 2001 | $1.12 | $17.70 |
| November 2001 | $1.08 | $17 |
| October 2001 | $0.90 | $14.25 |
| September 2001 | $0.90 | $14.25 |
| August 2001 | $1.11 | $17.50 |
| July 2001 | $1.06 | $16.75 |
| June 2001 | $1.01 | $16 |
| May 2001 | $0.89 | $14 |
| April 2001 | $0.81 | $12.80 |
| March 2001 | $0.92 | $14.50 |
| February 2001 | $0.85 | $13.50 |
| January 2001 | $0.82 | $13 |
| December 2000 | $0.76 | $11.94 |
| November 2000 | $0.71 | $11.25 |
| October 2000 | $0.76 | $12 |
| September 2000 | $0.84 | $13.25 |
| August 2000 | $0.90 | $14.25 |
| July 2000 | $0.92 | $14.50 |
| June 2000 | $0.82 | $13 |
| May 2000 | $0.85 | $13.50 |
| April 2000 | $0.94 | $14.94 |
| March 2000 | $0.89 | $14.13 |
| February 2000 | $0.89 | $14 |
| January 2000 | $0.89 | $14 |
| December 1999 | $0.81 | $12.88 |
| November 1999 | $0.72 | $11.38 |
| October 1999 | $0.67 | $10.63 |
| September 1999 | $0.74 | $11.63 |
| August 1999 | $0.74 | $11.75 |
| July 1999 | $0.76 | $12 |
| June 1999 | $0.76 | $12 |
| May 1999 | $0.82 | $13 |
| April 1999 | $0.79 | $12.44 |
| March 1999 | $0.87 | $13.75 |
| February 1999 | $0.89 | $14.13 |
| January 1999 | $0.90 | $14.25 |
| December 1998 | $0.84 | $13.25 |
| November 1998 | $0.83 | $13.13 |
| October 1998 | $0.92 | $14.53 |
| September 1998 | $0.91 | $14.38 |
| August 1998 | $0.82 | $13 |
| July 1998 | $0.95 | $15 |
| June 1998 | $1.14 | $18 |
| May 1998 | $1.08 | $17 |
| April 1998 | $1.09 | $17.25 |
| March 1998 | $1.15 | $18.25 |
| February 1998 | $0.81 | $12.75 |
| January 1998 | $0.92 | $14.50 |
| December 1997 | $0.93 | $22.12 |
| November 1997 | $0.93 | $22 |
| October 1997 | $0.96 | $22.75 |
| September 1997 | $0.85 | $20.25 |
| August 1997 | $0.82 | $19.50 |
| July 1997 | $0.81 | $19.25 |
| June 1997 | $0.55 | $13 |
| May 1997 | $0.52 | $12.25 |
| April 1997 | $0.55 | $13 |
| March 1997 | $0.53 | $12.50 |
| February 1997 | $0.54 | $12.88 |
| January 1997 | $0.54 | $12.81 |
| December 1996 | $0.58 | $13.75 |
| November 1996 | $0.50 | $11.75 |
| October 1996 | $0.51 | $12 |
| September 1996 | $0.55 | $13 |
| August 1996 | $0.61 | $14.50 |
| July 1996 | $0.56 | $13.38 |
| June 1996 | $0.68 | $16 |
| May 1996 | $0.70 | $16.50 |
| April 1996 | $0.78 | $18.50 |
| March 1996 | $0.66 | $15.75 |
| February 1996 | $0.72 | $17 |
| January 1996 | $0.67 | $15.88 |
| December 1995 | $0.70 | $16.50 |
| November 1995 | $0.66 | $15.75 |
| October 1995 | $0.74 | $17.50 |
| September 1995 | $0.72 | $17 |
| August 1995 | $0.78 | $18.50 |
| July 1995 | $0.81 | $19.25 |
| June 1995 | $0.82 | $19.50 |
| May 1995 | $0.86 | $20.50 |
| April 1995 | $0.89 | $21 |
| March 1995 | $0.86 | $20.50 |
| February 1995 | $0.86 | $20.50 |
| January 1995 | $0.78 | $18.50 |
| December 1994 | $0.84 | $20 |
| November 1994 | $0.78 | $18.50 |
| October 1994 | $0.76 | $18 |
| September 1994 | $0.76 | $18 |
| August 1994 | $0.82 | $19.50 |
| July 1994 | $0.74 | $17.50 |
| June 1994 | $0.80 | $19 |
| May 1994 | $0.80 | $19 |
| April 1994 | $0.72 | $17 |
| March 1994 | $0.78 | $18.50 |
| February 1994 | $0.78 | $18.50 |
| January 1994 | $0.78 | $18.50 |
| December 1993 | $0.79 | $18.75 |
| November 1993 | $0.79 | $18.75 |
| October 1993 | $0.68 | $16 |
| September 1993 | $0.61 | $14.50 |
| August 1993 | $0.60 | $14.25 |
| July 1993 | $0.58 | $13.75 |
| June 1993 | $0.55 | $13 |
| May 1993 | $0.60 | $14.25 |
| April 1993 | $0.55 | $13 |
| March 1993 | $0.56 | $13.25 |
| February 1993 | $0.47 | $11.25 |
| January 1993 | $0.48 | $11.50 |
| December 1992 | $0.46 | $11 |
| November 1992 | $0.47 | $11.25 |
| October 1992 | $0.35 | $8.25 |
| September 1992 | $0.35 | $8.38 |
| August 1992 | $0.35 | $8.25 |
| July 1992 | $0.35 | $8.25 |
| June 1992 | $0.32 | $7.50 |
| May 1992 | $0.33 | $7.75 |
| April 1992 | $0.35 | $8.25 |
| March 1992 | $0.38 | $9 |
| February 1992 | $0.36 | $8.50 |
| January 1992 | $0.28 | $6.75 |
| December 1991 | $0.32 | $7.50 |
| November 1991 | $0.30 | $7 |
| October 1991 | $0.30 | $7 |
| September 1991 | $0.30 | $7 |
| August 1991 | $0.33 | $7.75 |
| July 1991 | $0.27 | $6.50 |
| June 1991 | $0.26 | $6.25 |
| May 1991 | $0.23 | $5.50 |
| April 1991 | $0.27 | $6.50 |
| March 1991 | $0.28 | $6.75 |
| February 1991 | $0.24 | $5.62 |
| January 1991 | $0.21 | $4.88 |
| December 1990 | $0.19 | $4.50 |
| November 1990 | $0.18 | $4.25 |
| October 1990 | $0.16 | $3.75 |
| September 1990 | $0.18 | $4.25 |
| August 1990 | $0.20 | $4.75 |
| July 1990 | $0.24 | $5.62 |
| June 1990 | $0.20 | $4.75 |
| May 1990 | $0.20 | $4.75 |
| April 1990 | $0.17 | $4.12 |
| March 1990 | $0.17 | $4.12 |
| February 1990 | $0.15 | $3.50 |
| January 1990 | $0.16 | $3.75 |
| December 1989 | $0.18 | $4.25 |
| November 1989 | $0.17 | $4.12 |
| October 1989 | $0.19 | $4.50 |
| September 1989 | $0.21 | $5 |
| August 1989 | $0.20 | $4.75 |
| July 1989 | $0.19 | $4.50 |
| June 1989 | $0.22 | $5.25 |
| May 1989 | $0.22 | $5.25 |
| April 1989 | $0.23 | $5.50 |
| March 1989 | $0.25 | $6 |
| February 1989 | $0.26 | $6.25 |
| January 1989 | $0.25 | $6 |
| December 1988 | $0.26 | $6.25 |
| November 1988 | $0.25 | $6 |
| October 1988 | $0.25 | $6 |
| September 1988 | $0.25 | $6 |
| August 1988 | $0.23 | $5.50 |
| July 1988 | $0.25 | $6 |
| June 1988 | $0.23 | $5.50 |
| May 1988 | $0.20 | $4.75 |
| April 1988 | $0.20 | $4.75 |
| March 1988 | $0.22 | $5.25 |
| February 1988 | $0.28 | $6.75 |
| January 1988 | $0.27 | $6.50 |
| December 1987 | $0.27 | $6.50 |
| November 1987 | $0.23 | $5.50 |
| October 1987 | $0.32 | $7.50 |
| September 1987 | $0.55 | $13 |
| August 1987 | $0.58 | $13.75 |
| July 1987 | $0.61 | $14.50 |
| June 1987 | $0.63 | $14.88 |
| May 1987 | $0.60 | $14.25 |
| April 1987 | $0.72 | $17 |
| March 1987 | $0.74 | $17.50 |
| February 1987 | $0.95 | $22.50 |
| January 1987 | $0.92 | $21.75 |
| December 1986 | $0.74 | $17.50 |
| November 1986 | $0.77 | $18.25 |
| October 1986 | $0.72 | $17 |
| September 1986 | $0.57 | $13.50 |
MRTN
Price: $16.94
52 week price:
Dividend Yield: 1.45%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 27.91%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.86 USD
P/E Ratio: 22.62
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 280300
Ebitda: 35.6 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -11.46%
DGR5: 30.00%
DGR10: 30.00%