MKTO

Marketo, Inc. Historical Stock Prices

$28.22
*  
2.03
 negative 
6.71%
Get MKTO Alerts
*Delayed - data as of Apr. 24, 2014 13:42 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MKTO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:42  30.93  31.75  28.20  28.22 857,874
04/23/2014 31.67 31.81 30.1 30.25 744,702
04/22/2014 31.34 33.09 30.92 31.65 725,463
04/21/2014 30.84 31.8 30.04 31.27 603,300
04/17/2014 31.11 31.99 30.36 30.85 389,364
04/16/2014 31.56 32.31 31 31.2 591,490
04/15/2014 30.78 31.59 28.2 31.41 1,143,389
04/14/2014 30.97 32.06 30.61 30.75 903,602
04/11/2014 30.72 31.39 29.26 30.42 1,183,881
04/10/2014 33.81 33.81 30.04 31.1 1,288,393
04/09/2014 32.06 33.97 32.011 33.77 781,072
04/08/2014 31.76 33 31.15 32.11 741,007
04/07/2014 32.6 33.16 31.47 31.74 1,616,452
04/04/2014 32.51 33.6 31.13 32.11 1,937,576
04/03/2014 33.99 34.16 31.09 32.1 1,226,414
04/02/2014 34.73 35.22 33.81 34.11 341,884
04/01/2014 32.85 34.75 32.4 34.67 857,470
03/31/2014 32.95 33.05 32.18 32.67 443,145
03/28/2014 33.32 34.39 32.15 32.565 535,952
03/27/2014 33 33.31 31.71 33.2 843,663
03/26/2014 34.25 34.874 32.26 33.07 1,388,309
03/25/2014 34.6 35.7999 33.12 33.77 811,343
03/24/2014 36.23 36.23 33.71 34.38 1,043,657
03/21/2014 36.83 36.94 35.8 36.16 950,596
03/20/2014 37.47 37.47 36.22 36.36 279,989
03/19/2014 37.7 38.01 36.91 37.54 746,755
03/18/2014 37.08 38.44 36.6085 37.73 830,629
03/17/2014 35.44 36.65 35 36.16 637,319
03/14/2014 34.3 35.26 33.84 35.135 715,009
03/13/2014 35.49 35.9 33.51 34.12 1,125,294
03/12/2014 35.38 36.42 34.736 35.34 706,352
03/11/2014 37.68 37.91 35.7 35.75 1,353,055
03/10/2014 39.08 39.5 37.5 37.77 557,560
03/07/2014 40.97 41.5 38.55 39.05 700,943
03/06/2014 41.5 41.92 40.8012 41.1 494,240
03/05/2014 41.03 41.64 41.01 41.38 661,051
03/04/2014 40.4 41.49 39.8 41.43 973,618
03/03/2014 40.45 41.32 40 40.42 455,091
02/28/2014 42 42 40.6 41 824,574
02/27/2014 41.81 42.2555 41.45 42.06 503,921
02/26/2014 40.05 42 39.51 41.79 1,466,438
02/25/2014 39.76 41.07 39.52 40.77 371,394
02/24/2014 38.57 40.2 38.34 39.87 427,017
02/21/2014 38.53 39.13 38.17 38.76 306,257
02/20/2014 38.19 39.21 37.45 38.54 784,280
02/19/2014 38.61 39.83 37.721 37.97 548,011
02/18/2014 39.73 40.195 38.83 39.18 660,182
02/14/2014 40 40.25 38.6001 39.46 980,162
02/13/2014 40 41.78 38.32 40.47 1,511,245
02/12/2014 44.05 45 38.6 42.84 2,409,697
02/11/2014 42.87 44.7 42.56 44.48 505,405
02/10/2014 42.47 42.8145 42.01 42.7 294,427
02/07/2014 41.31 43.15 40.81 42.34 180,480
02/06/2014 39.87 41.18 39.7501 41.04 150,531
02/05/2014 40.63 41.28 39.1 39.63 150,578
02/04/2014 39.03 41.06 38.58 40.92 196,593
02/03/2014 40.97 41.2 37.84 38.83 410,699
01/31/2014 40.69 42.21 40.26 40.94 208,343
01/30/2014 41.09 42.868 40.8 41.4 177,602
01/29/2014 41.66 43.04 40.16 40.5 173,280
01/28/2014 41.55 42.33 41.14 41.91 179,632
01/27/2014 42.81 42.994 39.8 41.52 302,606
01/24/2014 43.11 43.92 41.6 42.68 176,509
01/23/2014 43.62 43.73 42.14 43.52 234,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?