MKTO

Historical Stock Prices

$29.4
*  
0.43
1.44%
Get MKTO Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
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
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
02/03/2015 33.23 34.93 33 34.55 397,167
02/02/2015 34.38 34.38 32.77 32.97 265,848
01/30/2015 35.05 35.61 34.15 34.43 290,341
01/29/2015 33.46 35.37 32.59 35.3 340,027
01/28/2015 34.71 34.71 33.25 33.26 140,845
01/27/2015 33.65 34.55 33.22 34.45 226,174
01/26/2015 34.23 34.64 33.85 34.58 280,376
01/23/2015 33.76 34.45 33.415 34.16 254,815
01/22/2015 32.65 33.67 32.07 33.65 216,162
01/21/2015 32.76 33.24 32.21 32.34 103,274
01/20/2015 32.49 33.29 31.6 32.96 228,948
01/16/2015 31.9 32.55 31.36 32.4 156,867
01/15/2015 34.01 34.11 31.33 32.03 277,024
01/14/2015 32.71 33.93 32.71 33.87 162,344
01/13/2015 33.9 34.05 32.56 33.22 169,446
01/12/2015 33.49 34.11 33.01 33.61 271,921
01/09/2015 33.48 33.81 32.84 33.59 304,176
01/08/2015 33.3 34.12 32.68 33.56 188,425
01/07/2015 33.13 33.4 32.42 32.92 200,396
01/06/2015 33.46 33.63 31.45 32.81 273,229
01/05/2015 32.66 33.39 32.54 33.23 237,893
01/02/2015 32.99 33.12 31.48 33.05 206,596
12/31/2014 32.64 33.01 32.17 32.72 196,559
12/30/2014 33.04 33.43 32.2066 32.57 131,758
12/29/2014 33.9 34.39 32.96 33.29 284,317
12/26/2014 34.02 34.03 33.68 33.95 100,671
12/24/2014 33.8 34.45 33.505 33.83 210,168
12/23/2014 33.97 33.97 33.19 33.64 329,691
12/22/2014 33.92 34.14 33.34 33.71 334,553
12/19/2014 32.4 34.13 32.39 33.93 569,001
12/18/2014 32.06 32.5 31.695 32.44 232,147
12/17/2014 29.65 31.53 29.2901 31.52 353,441
12/16/2014 29.46 30.33 29.29 29.61 252,120
12/15/2014 29.68 30.08 29.01 29.5 301,694
12/12/2014 29.74 29.83 28.95 29.35 372,565
12/11/2014 29.57 30.55 29.33 29.64 160,641
12/10/2014 30.54 30.945 29.33 29.5 227,131
12/09/2014 30.01 30.88 28.66 30.85 301,405
12/08/2014 31.86 32.1 30.41 30.5 255,036
12/05/2014 31.94 32.53 31.84 32.19 160,527
12/04/2014 31.98 32.03 31.39 31.81 215,115
12/03/2014 30.77 32.22 30.64 31.91 399,390
12/02/2014 31.14 31.9 30.3 30.93 283,875
12/01/2014 31.76 31.78 30.28 30.52 335,399
11/28/2014 32.61 32.72 31.91 31.96 108,594
11/26/2014 31.64 32.63 31.07 32.61 170,390
11/25/2014 32.01 32.0399 31.42 31.58 250,071
11/24/2014 31.73 32.1 31.36 31.96 248,006
11/21/2014 32.55 32.78 31.55 31.76 211,929
11/20/2014 31.53 32.34 31.01 31.99 264,538
11/19/2014 32.4 32.67 31.53 31.79 336,655
11/18/2014 32.26 32.7 32.1 32.48 226,266
11/17/2014 32.54 33.3 32.01 32.15 276,905
11/14/2014 32.56 32.99 32.055 32.42 281,992
11/13/2014 32.92 33.48 32.41 32.7 427,715
11/12/2014 33.16 33.21 32.43 32.72 372,408
11/11/2014 32.66 33.99 32.66 33.63 388,909
11/10/2014 30.98 32.97 30.68 32.77 352,118
11/07/2014 30.44 31.075 30.14 31 201,627
11/06/2014 31.3 31.588 30.08 30.38 529,231
11/05/2014 33.11 33.11 31.3 31.51 234,192
11/04/2014 32.04 33.12 31.93 32.78 282,185
11/03/2014 32.2 32.72 31.872 32.11 426,092
10/31/2014 32.58 33.53 32.01 32.27 473,485
10/30/2014 30.98 31.78 30.53 31.67 358,461
10/29/2014 31.45 31.54 30.52 31.1 361,003
10/28/2014 30.18 31.735 29.06 31.49 864,524
10/27/2014 29.57 30.55 29.24 30.13 408,868
10/24/2014 30.25 30.2925 29.23 29.83 708,797
10/23/2014 34.26 34.2999 30.27 30.32 1,624,814
10/22/2014 31.3 31.49 29.85 29.9 698,933
10/21/2014 30.72 31.05 29.99 31.05 276,232
10/20/2014 30.33 30.99 29.6 30.28 263,609
10/17/2014 30.76 31.02 30.3 30.43 455,785
10/16/2014 28.86 30.17 28.67 29.96 769,573
10/15/2014 29.12 29.8 28.49 29.5 501,143
10/14/2014 29.05 30.14 28.57 29.66 509,849
10/13/2014 29.07 29.58 28.19 28.63 648,726
10/10/2014 30.47 31.23 29.015 29.08 587,562
10/09/2014 31.44 31.76 30.59 30.64 640,911
10/08/2014 30.51 31.5999 29.74 31.4 597,251
10/07/2014 31.68 31.94 30.7 30.72 582,072
10/06/2014 33.62 33.93 31.43 31.74 909,929
10/03/2014 33.52 34.71 33.26 34.41 653,358
10/02/2014 31.83 33.32 31.33 33.25 670,592
10/01/2014 32.4 32.7 31.44 31.97 628,017
09/30/2014 31.72 33.36 31.04 32.3 913,776
09/29/2014 30.45 31.89 30.39 31.6 305,329
09/26/2014 31.12 31.4225 30.84 31 162,499
09/25/2014 31.64 31.8 30.68 30.96 338,453
09/24/2014 30.55 31.82 30.22 31.77 210,789
09/23/2014 30.75 31.33 30.34 30.39 369,758
09/22/2014 32.36 32.52 30.71 30.96 454,310
09/19/2014 33.13 33.84 32.49 32.59 747,360
09/18/2014 32.07 32.91 32.07 32.73 322,265
09/17/2014 32.17 32.575 31.66 31.92 305,889
09/16/2014 32.22 32.68 31.18 32.06 419,131
09/15/2014 33.6 34.02 32.11 32.35 490,216
09/12/2014 33.84 34.07 33.448 33.73 233,741
09/11/2014 33.22 34.19 33.22 33.74 327,433
09/10/2014 33.63 33.883 32.88 33.51 375,954
09/09/2014 34 34.59 33.45 33.52 454,592
09/08/2014 31.4 34.12 31.39 34.06 1,243,993
09/05/2014 30.89 31.59 30.66 31.46 414,990
09/04/2014 30.37 31.23 30.088 30.92 550,396
09/03/2014 30.17 30.95 29.975 30.3 495,515
09/02/2014 29.28 29.94 29.14 29.79 218,300
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
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
*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?