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 31, 2011 9.885 10.13 9.735 9.961 118,755 +0.08(+0.76%)
Jan 28, 2011 10.17 10.28 9.850 9.885 91,527 -0.30(-2.96%)
Jan 27, 2011 10.51 10.59 10.19 10.19 55,605 -0.29(-2.79%)
Jan 26, 2011 10.25 10.53 10.05 10.48 50,439 +0.27(+2.69%)
Jan 25, 2011 10.45 10.48 10.04 10.20 125,995 -0.28(-2.70%)
Jan 24, 2011 10.21 10.55 9.885 10.49 88,985 +0.26(+2.51%)
Jan 21, 2011 10.67 10.78 10.17 10.23 183,102 -0.41(-3.83%)
Jan 20, 2011 10.63 10.73 10.57 10.64 150,306 -0.08(-0.74%)
Jan 19, 2011 10.87 10.90 10.64 10.72 136,448 -0.15(-1.39%)
Jan 18, 2011 10.79 10.93 10.70 10.87 142,221 +0.03(+0.25%)
Jan 14, 2011 10.75 10.88 10.70 10.84 131,445 +0.05(+0.49%)
Jan 13, 2011 11.22 11.22 10.62 10.79 198,807 -0.28(-2.56%)
Jan 12, 2011 10.96 11.28 10.78 11.07 383,088 +0.38(+3.57%)
Jan 11, 2011 10.38 10.73 10.36 10.69 252,690 +0.38(+3.70%)
Jan 10, 2011 9.797 10.32 9.681 10.31 215,221 +0.44(+4.49%)
Jan 07, 2011 9.885 9.885 9.593 9.868 186,224 +0.00(+0.00%)
Jan 06, 2011 9.965 9.965 9.744 9.868 152,611 -0.12(-1.15%)
Jan 05, 2011 9.717 9.983 9.575 9.983 186,619 +0.25(+2.55%)
Jan 04, 2011 9.823 9.859 9.681 9.735 303,353 -0.17(-1.70%)
Jan 03, 2011 9.885 10.10 9.726 9.903 118,789 +0.06(+0.63%)
Dec 31, 2010 9.974 10.07 9.823 9.841 43,502 -0.14(-1.42%)
Dec 30, 2010 9.965 10.22 9.965 9.983 97,512 +0.04(+0.36%)
Dec 29, 2010 9.788 9.956 9.708 9.947 69,752 +0.14(+1.45%)
Dec 28, 2010 9.939 10.04 9.806 9.806 92,571 -0.14(-1.43%)
Dec 27, 2010 9.788 9.956 9.451 9.947 105,114 +0.10(+0.99%)
Dec 23, 2010 10.16 10.16 9.814 9.850 146,598 -0.35(-3.47%)
Dec 22, 2010 10.22 10.22 10.01 10.20 96,858 -0.02(-0.17%)
Dec 21, 2010 10.11 10.35 10.11 10.22 264,644 +0.12(+1.14%)
Dec 20, 2010 9.903 10.12 9.797 10.11 292,799 +0.24(+2.43%)
Dec 17, 2010 9.797 10.04 9.761 9.868 349,055 +0.03(+0.27%)
Dec 16, 2010 9.903 10.03 9.646 9.841 253,576 -0.03(-0.27%)
Dec 15, 2010 10.13 10.13 9.797 9.868 345,502 -0.31(-3.05%)
Dec 14, 2010 10.27 10.32 10.00 10.18 221,949 -0.09(-0.86%)
Dec 13, 2010 10.22 10.41 10.21 10.27 252,631 +0.06(+0.61%)
Dec 10, 2010 10.25 10.33 10.08 10.20 246,920 +0.01(+0.09%)
Dec 09, 2010 10.10 10.28 9.930 10.20 265,222 +0.21(+2.13%)
Dec 08, 2010 9.752 10.06 9.646 9.983 382,449 +0.09(+0.90%)
Dec 07, 2010 9.903 9.974 9.806 9.894 385,672 +0.09(+0.90%)
Dec 06, 2010 9.664 9.823 9.646 9.806 482,696 +0.14(+1.47%)
Dec 03, 2010 9.655 9.726 9.309 9.664 653,906 -0.37(-3.71%)
Dec 02, 2010 9.965 10.05 9.770 10.04 204,563 +0.06(+0.62%)
Dec 01, 2010 9.974 10.04 9.779 9.974 340,066 +0.04(+0.45%)
Nov 30, 2010 9.983 10.07 9.779 9.930 662,016 -0.14(-1.41%)
Nov 29, 2010 9.362 10.17 9.362 10.07 506,426 +0.68(+7.27%)
Nov 26, 2010 9.442 9.486 9.319 9.389 60,719 -0.12(-1.21%)
Nov 24, 2010 9.619 9.504 9.504 9.504 157,415 -0.05(-0.56%)
Nov 23, 2010 9.611 9.611 9.413 9.557 214,650 -0.18(-1.82%)
Nov 22, 2010 9.513 9.903 9.318 9.735 466,541 +0.16(+1.67%)
Nov 19, 2010 9.407 9.726 9.247 9.575 444,844 +0.15(+1.60%)
Nov 18, 2010 9.274 9.540 9.265 9.424 424,471 +0.26(+2.80%)
Nov 17, 2010 9.265 9.336 8.999 9.167 299,008 -0.09(-0.96%)
Nov 16, 2010 9.353 9.389 9.158 9.256 276,450 -0.08(-0.85%)
Nov 15, 2010 9.433 9.619 9.318 9.336 432,190 +0.00(+0.00%)
Nov 12, 2010 9.353 9.531 9.282 9.336 454,716 -0.06(-0.66%)
Nov 11, 2010 9.327 9.513 9.318 9.398 293,492 -0.04(-0.47%)
Nov 10, 2010 9.132 9.469 8.866 9.442 1,182,373 -0.04(-0.47%)
Nov 09, 2010 9.389 9.531 9.389 9.486 140,339 +0.08(+0.85%)
Nov 08, 2010 9.664 9.664 9.380 9.407 252,726 -0.28(-2.93%)
Nov 05, 2010 9.619 9.752 9.327 9.690 135,597 -0.01(-0.09%)
Nov 04, 2010 9.575 9.708 9.469 9.699 114,969 +0.27(+2.92%)
Nov 03, 2010 9.611 9.664 9.353 9.424 221,746 -0.08(-0.84%)
Nov 02, 2010 9.327 9.602 8.671 9.504 718,140 +1.14(+13.68%)
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.