MKTO

Marketo, Inc. Historical Stock Prices

$29.13
*  
0.57
1.92%
Get MKTO Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  29.66  29.70  28.84  29.13 313,435
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
03/30/2015 26.25 26.35 25.895 26.1 388,845
03/27/2015 25.96 26.25 25.58 26.18 277,725
03/26/2015 25.1 26.03 24.82 25.94 251,661
03/25/2015 26.28 26.33 25.03 25.33 259,246
03/24/2015 26.09 26.47 26.08 26.3 167,199
03/23/2015 26.21 26.405 26.04 26.15 250,005
03/20/2015 26.46 26.9 26.04 26.27 644,037
03/19/2015 25.95 26.74 25.95 26.57 478,404
03/18/2015 25.97 26.33 25.71 26.12 372,348
03/17/2015 25.87 26.295 25.48 25.98 444,404
03/16/2015 26.29 26.69 25.89 25.9 295,915
03/13/2015 26.04 26.75 25.98 26.22 404,275
03/12/2015 26.16 26.82 25.98 26.16 351,587
03/11/2015 26.02 26.34 25.74 25.99 372,812
03/10/2015 26.32 26.5 25.39 26.06 391,003
03/09/2015 26.51 26.67 25.9 26.61 501,376
03/06/2015 26.78 26.94 26.35 26.56 377,813
03/05/2015 27.18 27.24 26.8 26.98 222,889
03/04/2015 26.24 27.3 25.86 27.23 414,848
03/03/2015 27.14 27.362 26.49 26.5 417,216
03/02/2015 27.85 28.09 26.42 27.11 516,251
02/27/2015 28.1 28.312 27.88 27.95 478,341
02/26/2015 28.37 28.58 27.7 28.49 365,565
02/25/2015 27.63 28.3 27.5 28.21 520,659
02/24/2015 27.21 27.526 26.97 27.11 229,538
02/23/2015 27.38 27.575 26.7 27.26 260,103
02/20/2015 27.2 27.56 27 27.53 498,435
02/19/2015 26.99 27.5 26.8 27.13 525,251
02/18/2015 27.88 28.175 26.89 27.02 815,790
02/17/2015 28.19 28.31 27.71 28.11 457,336
02/13/2015 28 28.83 27.62 28.24 674,304
02/12/2015 28.86 28.88 27.85 28.04 827,932
02/11/2015 28.09 30.84 27.96 28.52 3,249,604
02/10/2015 33.89 35.63 33.25 35.38 504,215
02/09/2015 34 34.18 33.04 33.47 268,521
02/06/2015 35.1 35.39 33.92 34.15 279,195
02/05/2015 34.27 35.205 33.92 34.95 270,521
02/04/2015 34.73 35.02 33.85 34.16 248,700
*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?