Marketo Inc. (MKTO)
NASDAQ: MKTO
· Real-Time Price · USD
35.25
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MKTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2016 | 35.25 | 35.26 | 35.25 | 35.25 | 35.25 | 1.32% | 2,883,747 |
| Aug 15, 2016 | 34.75 | 34.84 | 34.69 | 34.79 | 34.79 | 0.29% | 691,431 |
| Aug 12, 2016 | 35.06 | 35.08 | 34.63 | 34.69 | 34.69 | -1.06% | 2,981,341 |
| Aug 11, 2016 | 35.08 | 35.10 | 35.04 | 35.06 | 35.06 | 0.03% | 866,944 |
| Aug 10, 2016 | 35.10 | 35.11 | 35.03 | 35.05 | 35.05 | -0.14% | 1,524,805 |
| Aug 9, 2016 | 35.13 | 35.14 | 35.10 | 35.10 | 35.10 | -0.06% | 588,062 |
| Aug 8, 2016 | 35.14 | 35.15 | 35.11 | 35.12 | 35.12 | -0.06% | 749,912 |
| Aug 5, 2016 | 35.14 | 35.18 | 35.12 | 35.14 | 35.14 | 0.00% | 632,686 |
| Aug 4, 2016 | 35.14 | 35.16 | 35.14 | 35.14 | 35.14 | 0.00% | 291,969 |
| Aug 3, 2016 | 35.14 | 35.16 | 35.13 | 35.14 | 35.14 | 0.00% | 400,485 |
| Aug 2, 2016 | 35.15 | 35.18 | 35.12 | 35.14 | 35.14 | -0.03% | 471,092 |
| Aug 1, 2016 | 35.15 | 35.17 | 35.14 | 35.15 | 35.15 | -0.09% | 554,283 |
| Jul 29, 2016 | 35.16 | 35.20 | 35.16 | 35.18 | 35.18 | 0.23% | 833,180 |
| Jul 28, 2016 | 35.08 | 35.12 | 35.08 | 35.10 | 35.10 | 0.03% | 371,290 |
| Jul 27, 2016 | 35.10 | 35.12 | 35.05 | 35.09 | 35.09 | -0.09% | 1,627,924 |
| Jul 26, 2016 | 35.12 | 35.12 | 35.08 | 35.12 | 35.12 | 0.03% | 530,834 |
| Jul 25, 2016 | 35.08 | 35.12 | 35.05 | 35.11 | 35.11 | -0.03% | 884,490 |
| Jul 22, 2016 | 35.06 | 35.13 | 35.05 | 35.12 | 35.12 | 0.20% | 663,387 |
| Jul 21, 2016 | 35.11 | 35.15 | 35.05 | 35.05 | 35.05 | -0.17% | 394,294 |
| Jul 20, 2016 | 35.08 | 35.13 | 35.05 | 35.11 | 35.11 | 0.11% | 428,626 |