Marketo, Inc. - MKTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 16, 2016	35.25	35.25	35.25	35.26	35.25	2.88M
August 15, 2016	34.75	34.79	34.79	34.84	34.69	691,431
August 12, 2016	35.06	34.69	34.69	35.08	34.63	2.98M
August 11, 2016	35.08	35.06	35.06	35.1	35.04	866,944
August 10, 2016	35.1	35.05	35.05	35.11	35.03	1.52M
August 09, 2016	35.13	35.1	35.1	35.14	35.1	588,062
August 08, 2016	35.14	35.12	35.12	35.15	35.11	749,912
August 05, 2016	35.14	35.14	35.14	35.18	35.13	632,686
August 04, 2016	35.14	35.14	35.14	35.16	35.14	291,969
August 03, 2016	35.14	35.14	35.14	35.16	35.13	400,485
August 02, 2016	35.15	35.14	35.14	35.18	35.12	471,092
August 01, 2016	35.15	35.15	35.15	35.17	35.14	554,283
July 29, 2016	35.16	35.18	35.18	35.2	35.16	833,180
July 28, 2016	35.08	35.1	35.1	35.12	35.08	371,290
July 27, 2016	35.1	35.09	35.09	35.13	35.05	1.63M
July 26, 2016	35.12	35.12	35.12	35.13	35.08	530,834
July 25, 2016	35.08	35.11	35.11	35.12	35.05	884,490
July 22, 2016	35.06	35.12	35.12	35.13	35.05	663,387
July 21, 2016	35.11	35.05	35.05	35.15	35.05	394,294
July 20, 2016	35.08	35.11	35.11	35.13	35.05	428,626
July 19, 2016	35.08	35.07	35.07	35.12	35.04	350,006
July 18, 2016	35.02	35.07	35.07	35.1	34.99	890,394
July 15, 2016	35.04	35.03	35.03	35.04	34.98	435,263
July 14, 2016	35.04	34.97	34.97	35.05	34.95	1.51M
July 13, 2016	35.05	35.01	35.01	35.07	34.99	280,829
July 12, 2016	35.02	35	35	35.19	34.93	565,416
July 11, 2016	35.01	34.94	34.94	35.02	34.89	1.06M
July 08, 2016	35.05	34.99	34.99	35.07	34.93	376,402
July 07, 2016	34.99	34.98	34.98	35.06	34.92	648,200
July 06, 2016	34.9	34.97	34.97	35.02	34.87	419,279
July 05, 2016	34.75	34.99	34.99	35	34.75	589,126
July 01, 2016	34.78	34.75	34.75	34.89	34.73	1.56M
June 30, 2016	34.76	34.82	34.82	34.9	34.68	3.66M
June 29, 2016	34.8	34.68	34.68	34.8	34.61	1.8M
June 28, 2016	34.74	34.66	34.66	34.9	34.65	1.61M
June 27, 2016	34.7	34.7	34.7	34.78	34.55	1.72M
June 24, 2016	34.71	34.76	34.76	34.85	34.61	3.37M
June 23, 2016	34.94	34.88	34.88	34.99	34.81	738,244
June 22, 2016	34.96	34.89	34.89	34.96	34.86	605,781
June 21, 2016	34.92	34.98	34.98	34.99	34.88	526,293
June 20, 2016	34.99	34.89	34.89	35.05	34.86	2.19M
June 17, 2016	34.98	34.93	34.93	35	34.86	2.59M
June 16, 2016	34.95	35	35	35	34.9	606,038
June 15, 2016	35	35	35	35.07	34.96	1.98M
June 14, 2016	35.06	35.06	35.06	35.19	35	2.74M
June 13, 2016	35.14	35.05	35.05	35.2	34.85	2.74M
June 10, 2016	35.22	35.18	35.18	35.23	35.16	1.46M
June 09, 2016	35.22	35.24	35.24	35.26	35.15	1.44M
June 08, 2016	35.16	35.27	35.27	35.29	35.14	2.13M
June 07, 2016	35.16	35.16	35.16	35.24	35.12	1.85M
June 06, 2016	35.2	35.17	35.17	35.21	35.12	1.65M
June 03, 2016	35.17	35.22	35.22	35.25	35.11	1.96M
June 02, 2016	35.15	35.22	35.22	35.3	35.12	1.89M
June 01, 2016	35.11	35.16	35.16	35.23	35.1	2.96M
May 31, 2016	35	35.23	35.23	35.3	34.9	9.8M
May 27, 2016	28.83	32.2	32.2	33.38	28.41	3.83M
May 26, 2016	28.74	28.93	28.93	29.68	28.21	572,575
May 25, 2016	28.96	28.74	28.74	28.96	28.13	357,125
May 24, 2016	28.41	28.74	28.74	28.86	28.02	615,218
May 23, 2016	28.4	28.17	28.17	28.81	28.01	725,683

Marketo, Inc. (MKTO) NASDAQ