MKTO

Marketo, Inc. Historical Stock Prices

$28.45
*  
0.39
1.39%
Get MKTO Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading MKTO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.30  28.74  27.88  28.45 422,861
06/30/2015 27.57 28.12 27.34 28.06 557,394
06/29/2015 28.15 28.3 27.29 27.36 318,550
06/26/2015 29.59 29.59 28.36 28.45 1,333,165
06/25/2015 29.69 29.95 29.4 29.65 303,609
06/24/2015 30.24 30.31 29.58 29.65 232,484
06/23/2015 30.63 30.84 30.21 30.53 434,414
06/22/2015 30.46 30.68 30.2 30.56 371,011
06/19/2015 30.41 30.66 30.23 30.36 392,913
06/18/2015 29.63 30.49 29.63 30.19 288,878
06/17/2015 29.55 29.93 29.1 29.63 364,365
06/16/2015 28.41 29.53 28.41 29.32 339,998
06/15/2015 28.62 28.62 28.14 28.55 450,175
06/12/2015 28.3 28.83 28.3 28.68 543,966
06/11/2015 29.27 29.45 28.62 28.7 207,024
06/10/2015 28.79 29.793 28.64 29.32 491,231
06/09/2015 28.74 28.8469 28.23 28.47 336,835
06/08/2015 29.53 29.59 28.83 28.9 161,278
06/05/2015 29.1 29.46 28.58 29.46 311,177
06/04/2015 30 30.27 29.01 29.21 322,811
06/03/2015 29.91 30.34 29.79 30.08 211,301
06/02/2015 29.24 29.94 29.14 29.82 256,364
06/01/2015 29.97 29.97 29.07 29.28 218,435
05/29/2015 30.03 30.135 29.5 29.83 383,470
05/28/2015 29.83 30.33 29.6 30.27 250,695
05/27/2015 29.54 29.9 29.23 29.75 170,592
05/26/2015 29.4 29.75 29.01 29.62 177,038
05/22/2015 29.8 30 29.31 29.4 169,022
05/21/2015 28.85 29.95 28.77 29.83 312,294
05/20/2015 28.92 29.03 28.68 28.84 208,830
05/19/2015 29.15 29.48 28.73 28.84 222,501
05/18/2015 29 29.39 28.61 29.3 258,028
05/15/2015 29.61 29.76 28.68 29.06 230,003
05/14/2015 29.56 29.73 29.14 29.58 186,489
05/13/2015 29.22 29.53 28.81 29.43 192,049
05/12/2015 29.23 29.5 28.87 29.05 244,571
05/11/2015 28.76 29.59 28.5 29.5 222,400
05/08/2015 29.37 29.73 28.73 28.85 252,005
05/07/2015 28.83 29.4 28.6819 29.1 307,472
05/06/2015 29.16 29.19 28.52 28.83 326,522
05/05/2015 28.94 29.41 28.3566 29.02 336,741
05/04/2015 29.66 29.7 28.84 29.13 313,535
05/01/2015 29.18 29.77 28.63 29.7 935,673
04/30/2015 27.9 28.45 27.65 28.45 636,156
04/29/2015 27.52 28.62 27.27 28.24 753,046
04/28/2015 27.51 27.955 27.13 27.74 511,545
04/27/2015 27.6 28.3 27.285 27.77 557,022
04/24/2015 28.62 29.74 27.5 27.54 1,930,244
04/23/2015 28.5 29.07 27.5117 28.89 728,450
04/22/2015 27.96 28.88 27.781 28.84 422,445
04/21/2015 28.1 28.11 27.74 27.86 271,105
04/20/2015 28.08 28.08 27.13 27.83 324,867
04/17/2015 27.95 28.31 26.96 27.79 414,299
04/16/2015 28.42 29.04 28.38 28.41 377,594
04/15/2015 28.04 28.63 27.76 28.57 447,130
04/14/2015 27.01 28.01 26.74 27.78 487,866
04/13/2015 26.74 28.16 26.74 27.05 452,795
04/10/2015 27.08 27.165 26.85 26.99 273,940
04/09/2015 27.22 27.34 26.75 26.86 189,064
04/08/2015 27.46 27.68 27.035 27.14 261,812
04/07/2015 25.77 28.26 25.77 27.41 982,239
04/06/2015 25.15 26.05 25.03 25.68 1,084,451
04/02/2015 25.34 25.43 24.89 24.94 590,561
04/01/2015 25.46 25.775 24.7 25.24 384,658
03/31/2015 25.93 26.18 25.52 25.62 492,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?