MKTO

Historical Stock Prices

$33.95
*  
0.12
0.35%
Get MKTO Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?