Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monotype Imag. Hold. (NQ: TYPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.148 8.148 7.966 8.006 124,956 -0.10(-1.20%)
Jan 28, 2010 8.139 8.139 7.979 8.103 138,195 -0.01(-0.11%)
Jan 27, 2010 7.855 8.201 7.793 8.112 89,923 +0.19(+2.35%)
Jan 26, 2010 7.935 8.015 7.500 7.926 98,948 -0.07(-0.89%)
Jan 25, 2010 8.325 8.325 7.882 7.997 104,311 -0.21(-2.59%)
Jan 22, 2010 8.360 8.431 8.157 8.210 78,146 -0.16(-1.91%)
Jan 21, 2010 8.653 8.653 8.201 8.369 193,817 -0.27(-3.08%)
Jan 20, 2010 8.963 9.008 8.325 8.635 307,691 -0.43(-4.70%)
Jan 19, 2010 8.688 9.185 8.609 9.061 202,613 +0.37(+4.29%)
Jan 15, 2010 8.555 8.688 8.688 8.688 351,914 +0.18(+2.08%)
Jan 14, 2010 8.032 8.564 8.032 8.511 72,634 +0.43(+5.26%)
Jan 13, 2010 8.094 8.290 8.072 8.086 61,101 +0.04(+0.55%)
Jan 12, 2010 8.121 8.387 7.953 8.041 54,182 -0.19(-2.26%)
Jan 11, 2010 8.538 8.538 8.130 8.227 34,853 -0.27(-3.13%)
Jan 08, 2010 8.298 8.644 8.298 8.493 44,240 +0.18(+2.13%)
Jan 07, 2010 8.423 8.609 8.245 8.316 80,509 -0.11(-1.26%)
Jan 06, 2010 8.219 8.591 8.219 8.423 106,772 +0.20(+2.48%)
Jan 05, 2010 8.254 8.272 8.029 8.219 79,331 -0.03(-0.32%)
Jan 04, 2010 8.183 8.325 7.935 8.245 57,867 +0.24(+2.99%)
Dec 31, 2009 8.130 8.006 8.006 8.006 84,933 -0.15(-1.85%)
Dec 30, 2009 7.926 8.157 7.808 8.157 86,136 +0.18(+2.22%)
Dec 29, 2009 8.077 8.117 7.935 7.979 42,949 -0.04(-0.55%)
Dec 28, 2009 8.050 8.050 7.957 8.024 29,614 -0.01(-0.11%)
Dec 24, 2009 8.050 8.072 7.961 8.032 205,036 +0.00(+0.00%)
Dec 23, 2009 8.148 8.183 7.970 8.032 52,539 -0.04(-0.55%)
Dec 22, 2009 8.077 8.263 7.846 8.077 61,419 +0.04(+0.44%)
Dec 21, 2009 7.846 8.041 7.633 8.041 134,295 +0.18(+2.25%)
Dec 18, 2009 7.802 7.961 7.536 7.864 296,406 +0.10(+1.26%)
Dec 17, 2009 7.837 7.970 7.563 7.766 47,653 -0.11(-1.35%)
Dec 16, 2009 7.802 7.899 7.718 7.873 166,362 +0.15(+1.95%)
Dec 15, 2009 7.589 7.961 7.536 7.722 111,945 +0.12(+1.63%)
Dec 14, 2009 7.536 7.660 7.376 7.598 93,047 +0.06(+0.82%)
Dec 11, 2009 7.226 7.589 7.208 7.536 143,438 +0.37(+5.20%)
Dec 10, 2009 7.270 7.430 7.128 7.164 93,090 -0.07(-0.98%)
Dec 09, 2009 7.119 7.412 6.942 7.234 114,411 +0.14(+2.00%)
Dec 08, 2009 7.048 7.226 6.933 7.093 93,283 +0.03(+0.38%)
Dec 07, 2009 7.075 7.110 6.889 7.066 46,219 -0.03(-0.38%)
Dec 04, 2009 7.226 7.695 7.048 7.093 102,127 +0.04(+0.50%)
Dec 03, 2009 7.048 7.119 6.906 7.057 88,668 +0.03(+0.38%)
Dec 02, 2009 6.969 7.119 6.827 7.031 97,810 +0.04(+0.63%)
Dec 01, 2009 6.951 7.101 6.809 6.986 97,741 +0.12(+1.81%)
Nov 30, 2009 6.773 6.898 6.649 6.862 116,260 +0.07(+1.04%)
Nov 27, 2009 6.632 6.942 6.632 6.791 50,041 -0.10(-1.42%)
Nov 25, 2009 6.871 6.973 6.836 6.889 35,001 +0.02(+0.26%)
Nov 24, 2009 6.986 7.013 6.685 6.871 53,096 -0.13(-1.90%)
Nov 23, 2009 6.915 7.119 6.791 7.004 57,278 +0.21(+3.13%)
Nov 20, 2009 6.738 6.986 6.738 6.791 50,380 -0.02(-0.26%)
Nov 19, 2009 6.809 6.924 6.711 6.809 54,794 -0.07(-1.03%)
Nov 18, 2009 6.898 7.084 6.649 6.880 141,239 -0.03(-0.39%)
Nov 17, 2009 7.252 7.252 6.883 6.906 80,279 -0.32(-4.42%)
Nov 16, 2009 7.039 7.305 6.995 7.226 79,760 +0.21(+3.03%)
Nov 13, 2009 6.898 7.190 6.694 7.013 105,594 +0.21(+3.13%)
Nov 12, 2009 7.226 7.226 6.676 6.800 96,766 -0.46(-6.35%)
Nov 11, 2009 7.385 7.385 7.066 7.261 66,500 -0.04(-0.49%)
Nov 10, 2009 7.367 7.527 7.066 7.297 90,286 -0.10(-1.32%)
Nov 09, 2009 7.057 7.394 7.013 7.394 52,276 +0.43(+6.11%)
Nov 06, 2009 6.986 7.305 6.933 6.969 58,711 -0.13(-1.87%)
Nov 05, 2009 6.995 7.137 6.989 7.101 120,157 +0.23(+3.35%)
Nov 04, 2009 6.995 7.084 6.853 6.871 85,539 -0.09(-1.27%)
Nov 03, 2009 6.809 7.190 6.800 6.960 249,780 +0.15(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.