MKTO

Marketo, Inc. Historical Stock Prices

$29.4
*  
0.12
0.41%
Get MKTO Alerts
*Delayed - data as of Sep. 2, 2014 12:47 ET  -  Find a broker to begin trading MKTO now
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
12:47  29.28  29.94  29.14  29.40 70,423
08/29/2014 28.98 29.74 28.55 29.28 271,761
08/28/2014 29.69 29.77 28.67 28.73 188,500
08/27/2014 29.84 30.34 29.48 29.96 403,738
08/26/2014 28.13 29.4299 28.12 29.16 278,371
08/25/2014 28.54 28.89 27.96 28.13 125,432
08/22/2014 28.02 28.61 27.78 28.36 133,033
08/21/2014 28 28.25 27.35 28.13 167,295
08/20/2014 27.93 28.29 27.77 27.93 112,464
08/19/2014 28.5 28.59 27.9 28.23 284,683
08/18/2014 28.32 28.62 27.87 28.55 244,836
08/15/2014 28.67 28.766 27.895 28.08 317,104
08/14/2014 28.18 28.55 28.02 28.37 197,272
08/13/2014 28.26 28.58 27.42 28.28 217,699
08/12/2014 28.31 28.71 27.61 28 304,241
08/11/2014 27.76 28.79 27.62 28.46 437,408
08/08/2014 27.06 27.73 27.06 27.5 562,024
08/07/2014 27.21 27.83 26.67 26.94 319,529
08/06/2014 26.67 27.45 26.32 27.02 283,948
08/05/2014 26.8 27.79 26.455 26.93 505,106
08/04/2014 26.34 27.13 25.96 26.92 617,028
08/01/2014 27.21 27.55 25.78 26.08 523,930
07/31/2014 28.5 28.79 27.3 27.35 428,855
07/30/2014 27.87 29.17 27.707 28.87 519,933
07/29/2014 26.67 27.96 26.5 27.68 1,030,138
07/28/2014 28.18 28.31 26.55 26.61 739,392
07/25/2014 28.75 29.99 27.66 28.23 1,243,407
07/24/2014 27 28.03 26.61 27.69 595,295
07/23/2014 27.3 27.934 26.62 26.77 350,031
07/22/2014 26.36 27.41 26.25 27 547,920
07/21/2014 25.62 26.34 25.54 26.19 343,481
07/18/2014 24.88 25.86 24.56 25.83 983,014
07/17/2014 25.74 26.2503 24.9 24.94 595,399
07/16/2014 27.86 28.01 25.95 26.01 727,276
07/15/2014 28.07 28.37 27.18 27.73 521,744
07/14/2014 28.16 28.31 27.46 28.08 370,635
07/11/2014 27.33 27.93 26.99 27.79 391,566
07/10/2014 26.42 27.38 25.58 27.33 630,267
07/09/2014 27.58 27.8 26.82 27.21 382,957
07/08/2014 28.44 28.5595 26.13 27.43 892,052
07/07/2014 29.84 29.84 28.24 28.43 702,143
07/03/2014 30.62 30.63 29.64 29.89 188,700
07/02/2014 30.1 31.43 30.1 30.46 639,188
07/01/2014 29.23 30.63 28.76 30.09 677,964
06/30/2014 29.55 29.89 28.92 29.08 687,061
06/27/2014 28.98 29.84 28.6273 29.67 3,257,692
06/26/2014 27.88 29.1 27.868 29.1 670,783
06/25/2014 26.96 28 26.55 27.91 415,314
06/24/2014 27.3 27.89 26.92 27.07 445,895
06/23/2014 26.7 27.22 26.26 27.21 331,505
06/20/2014 27.16 27.5 26.07 26.64 747,241
06/19/2014 27.49 27.959 26.98 27.19 724,187
06/18/2014 26 27.7 25.865 27.46 659,811
06/17/2014 26.26 26.6 25.97 26 519,442
06/16/2014 25.3 26.84 25 26.38 826,039
06/13/2014 25.49 25.65 25.06 25.3 304,150
06/12/2014 25.06 25.63 24.81 25.45 448,013
06/11/2014 24.64 25.3 24.64 25.19 286,764
06/10/2014 25.18 25.48 24.36 24.89 409,510
06/09/2014 24.05 25.33 24 25.17 758,605
06/06/2014 23.75 24.11 23.51 24 383,497
06/05/2014 22.9 23.68 22.6 23.49 395,720
06/04/2014 22.18 23.03 22.02 22.8 454,001
06/03/2014 22.48 22.83 22.21 22.35 518,646
06/02/2014 23.17 23.17 22.31 22.55 561,205
05/30/2014 24.36 24.39 22.55 23.18 832,407
05/29/2014 24.87 25 24.29 24.49 728,085
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 Brokers before you trade

Want to trade FX?