MKTO

Historical Stock Prices

$27.79
*  
0.46
1.68%
Get MKTO Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/28/2014 25.59 25.59 24.59 25.27 510,546
05/27/2014 24.75 25.5 24.51 25.48 671,744
05/23/2014 24.47 24.73 24.05 24.5 412,850
05/22/2014 23.94 24.79 23.52 24.53 476,190
05/21/2014 23.51 24.31 23.46 23.88 428,831
05/20/2014 24.03 24.57 23.66 23.99 363,162
05/19/2014 23.55 24.82 23.405 24.12 668,738
05/16/2014 23.77 23.85 22.51 23.71 794,198
05/15/2014 23.76 24.16 22.7525 23.67 493,629
05/14/2014 24.07 24.75 23.365 23.8 458,902
05/13/2014 24.73 24.78 23.82 24.11 648,821
05/12/2014 23.64 25.2 23.55 25.12 632,122
05/09/2014 23.62 23.9 22.66 23.5 833,460
05/08/2014 24.5 24.94 23.495 23.64 1,220,786
05/07/2014 26.29 26.62 24.3 24.6 983,399
05/06/2014 27.53 27.6814 26.08 26.33 855,215
05/05/2014 28.01 28.32 27.11 27.71 994,247
05/02/2014 27.22 29.2 27.16 28.41 1,627,443
05/01/2014 27.11 28.96 26.345 26.98 878,714
04/30/2014 26.88 27.22 26 27.14 496,146
04/29/2014 26.19 27.29 25.461 27.05 738,340
04/28/2014 26.5 27.46 25.515 26.19 873,494
04/25/2014 30.84 30.84 25.68 26.44 2,072,853
04/24/2014 30.93 31.75 27.75 28.76 1,541,275
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
01/22/2014 42.55 44.32 41.962 44.21 237,050
01/21/2014 42.79 43.1 41.53 42.36 263,142
01/17/2014 44.13 44.88 42.17 42.28 331,674
01/16/2014 43.71 44.69 43.6001 43.98 276,549
01/15/2014 43.88 44.81 42.8 43.6 396,233
01/14/2014 41.14 45 40.532 44 616,768
01/13/2014 41.12 42.82 40.51 40.73 440,396
01/10/2014 39.63 41.8 39.63 41.1 299,547
01/09/2014 41.87 42 39.38 39.84 473,859
01/08/2014 41.51 42.66 40.98 41.52 526,680
01/07/2014 41.66 42.34 40.825 41.56 972,113
01/06/2014 41.28 42.66 39.01 42.53 663,472
01/03/2014 38 41.75 37.52 41.22 957,064
01/02/2014 36.76 38.9099 36.02 38.03 685,784
12/31/2013 35.73 37.2 35.517 37.07 297,865
12/30/2013 36.5 37.03 35.31 35.63 245,323
12/27/2013 36.05 36.77 35.53 36.58 155,395
12/26/2013 36.81 36.81 35.66 36.11 212,088
12/24/2013 35.74 36.99 35.74 36.8 127,243
12/23/2013 35.04 36.12 34.33 35.5 517,396
12/20/2013 33.1 38.24 33.065 36.62 2,119,224
12/19/2013 33.32 33.84 32.61 32.89 359,697
12/18/2013 32.21 33.04 31.81 32.99 172,933
12/17/2013 31.62 33.08 31.01 32.106 357,006
12/16/2013 32.54 33.2 31.16 31.72 340,553
12/13/2013 30.84 33 30.8 32.5 817,328
12/12/2013 31 31.53 29.44 30.91 617,269
12/11/2013 33.81 33.855 30.64 30.94 602,021
12/10/2013 33.2 34.06 32.95 33.9 360,279
12/09/2013 32.64 33.63 32.51 33.35 457,089
12/06/2013 32.05 32.88 31.89 32.38 237,136
12/05/2013 31.32 32.53 31.1002 31.93 306,871
12/04/2013 30.75 31.7 30.75 31.46 207,337
12/03/2013 31.54 31.54 30.25 31.15 330,558
12/02/2013 30.79 31.85 30.25 31.53 507,811
11/29/2013 29.43 29.5 28.9601 29.1 90,552
11/27/2013 29.1 29.48 28.68 29.41 154,950
11/26/2013 29.21 29.42 28.31 29.11 492,764
11/25/2013 29.64 29.97 29 29.09 209,000
11/22/2013 29.56 29.9299 29.34 29.57 305,521
11/21/2013 30.05 30.69 29.01 29.46 441,507
11/20/2013 31.97 32 29.95 30.02 508,310
11/19/2013 32.73 32.95 31.77 31.91 622,245
11/18/2013 33.01 33.15 32.55 32.82 478,941
11/15/2013 32.7 33.11 32.5299 32.99 335,369
11/14/2013 32.46 33.05 32.1 32.65 291,135
11/13/2013 29.08 32.608 29.02 32.46 1,064,871
11/12/2013 31.57 32.61 31.23 32 476,316
11/11/2013 34.05 34.3 31.33 31.58 442,336
11/08/2013 36.2 36.659 33.46 34 259,248
11/07/2013 37.14 37.43 35.21 36.3 334,893
11/06/2013 35.21 37.35 35 36.76 312,397
11/05/2013 33.87 35.35 33.11 35.11 836,584
11/04/2013 33.53 34.39 33.45 33.98 183,363
11/01/2013 33.96 34.595 32.91 33.44 129,817
10/31/2013 33.13 34.72 32.73 33.76 153,096
10/30/2013 34.49 35.81 33.2 33.3 190,419
10/29/2013 34.65 35.58 34 34.44 412,908
10/28/2013 35.54 35.6825 32.52 32.71 390,040
10/25/2013 38.99 39.495 34.56 35.44 1,272,620
10/24/2013 34.95 35 34.25 34.53 334,034
10/23/2013 35 35.24 34.7 34.875 259,090
10/22/2013 35.54 35.75 34.3501 35.28 152,183
10/21/2013 35.74 35.92 34.6 35.5 273,586
10/18/2013 35.02 35.93 34.4 35.73 217,152
10/17/2013 33.77 35.2499 33.45 34.69 333,169
10/16/2013 33.04 33.94 32.38 33.87 358,336
10/15/2013 31.76 33.14 31.58 32.65 365,276
10/14/2013 31.79 31.98 31.18 31.9 132,013
10/11/2013 31.66 32.11 31.41 31.9 186,850
10/10/2013 31.08 32.15 31.059 31.83 320,387
10/09/2013 30.53 30.8 29.39 30.5 515,679
10/08/2013 31.33 31.65 30.45 30.55 311,240
10/07/2013 31.47 32.108 31.11 31.35 277,742
10/04/2013 31.79 32.28 31.5 31.69 190,970
10/03/2013 32.31 32.346 31.5 31.8 203,400
10/02/2013 32.06 32.5 31.51 32.31 180,856
10/01/2013 32.01 32.49 31.45 32.38 320,054
09/30/2013 31.75 31.98 29.17 31.88 512,787
09/27/2013 31.37 32.3 31.37 31.49 672,642
09/26/2013 31.26 31.62 31.1 31.48 267,776
09/25/2013 31.71 31.92 30.25 31.28 1,187,133
09/24/2013 32.4 33.84 31.23 31.54 505,235
09/23/2013 33.39 33.39 31.92 32.32 589,266
09/20/2013 34.45 34.45 33.07 33.5 869,410
09/19/2013 35.58 35.66 34.01 34.49 403,945
09/18/2013 35.15 35.8 35.02 35.158 184,883
09/17/2013 35.49 36.09 35.05 35.2 516,472
09/16/2013 34.54 35.47 34.54 35.36 649,264
09/13/2013 35.85 36.24 34.12 34.42 4,307,783
09/12/2013 36.08 37.35 34.664 36.66 125,585
09/11/2013 33.95 36.329 33.1 36.24 132,551
09/10/2013 35.82 35.9399 33.75 34.15 185,905
09/09/2013 34.42 36.44 33.61 35.95 188,522
09/06/2013 34.59 34.89 33.5591 34.15 68,178
09/05/2013 34.52 34.9986 34.19 34.32 55,255
09/04/2013 33.84 35.53 33.31 34.57 171,147
09/03/2013 35.66 35.7 33.62 33.93 102,120
08/30/2013 36.8 37.489 34.98 35.08 234,554
08/29/2013 36.84 37.61 36.5 37.36 45,631
08/28/2013 37.26 37.3 36.74 36.9 40,812
08/27/2013 36.51 37.58 36.19 37.18 70,694
08/26/2013 35.84 37.19 35.5001 37.13 72,643
08/23/2013 35.93 36.535 35.5 35.77 81,647
08/22/2013 35.45 36.25 35.45 35.93 61,683
08/21/2013 36.78 36.78 35.12 35.41 231,771
08/20/2013 37.95 38.29 35.65 36.98 385,662
08/19/2013 39.08 39.66 38.25 38.48 267,737
08/16/2013 39 39.62 38.3861 39.39 163,374
08/15/2013 38.08 39.78 37.61 38.96 140,262
08/14/2013 38.86 39.64 38.46 38.7 194,807
08/13/2013 37.3 39.8 37.3 38.75 255,827
08/12/2013 34.55 37.74 34.55 37.5 181,261
08/09/2013 34.1 34.96 34 34.55 118,464
08/08/2013 35.12 35.48 33.85 34.06 114,456
08/07/2013 35 35.34 33.57 34.4 148,887
08/06/2013 35 37.109 34.6501 35.25 272,650
08/05/2013 34.5 34.71 34.29 34.65 158,150
08/02/2013 33.97 35 33.22 34.47 455,457
08/01/2013 31.49 33.43 31.49 33.01 215,115
07/31/2013 28 32.75 28 31.43 643,819
07/30/2013 26 26.49 25.61 26.2 150,641
07/29/2013 26.82 26.82 25.5 25.86 104,369
07/26/2013 26.38 26.99 25.77 26.63 92,359
07/25/2013 24.99 26.71 24.99 26.33 193,495
07/24/2013 25.36 25.7 24.66 24.99 33,636
07/23/2013 24.78 25.73 24.62 25.3 61,281
07/22/2013 24.59 25.45 24.25 24.77 49,012
07/19/2013 24.77 24.87 24.05 24.72 27,013
07/18/2013 25 25.3 24.54 24.89 35,124
07/17/2013 23.61 25.05 22.08 25.03 104,726
07/16/2013 23.43 23.731 22.26 23.49 73,318
07/15/2013 21.39 23.5 21.15 23.29 216,660
07/12/2013 21.98 22.89 21.15 21.38 189,352
07/11/2013 24.65 24.785 21.9 22.07 380,404
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?