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, 2013 16.24 16.49 16.03 16.11 211,305 -0.11(-0.66%)
Jan 30, 2013 16.84 16.90 16.10 16.22 156,791 -0.69(-4.06%)
Jan 29, 2013 16.91 17.11 16.70 16.91 174,112 -0.04(-0.21%)
Jan 28, 2013 16.73 17.02 16.67 16.94 142,796 +0.26(+1.55%)
Jan 25, 2013 16.52 16.91 16.42 16.68 220,747 +0.17(+1.03%)
Jan 24, 2013 16.32 16.53 16.28 16.51 127,957 +0.17(+1.04%)
Jan 23, 2013 16.51 16.59 16.31 16.34 108,525 -0.13(-0.81%)
Jan 22, 2013 16.09 16.48 16.09 16.48 150,984 +0.34(+2.10%)
Jan 18, 2013 15.93 16.27 15.81 16.14 146,364 +0.15(+0.95%)
Jan 17, 2013 15.60 16.09 15.60 15.99 210,607 +0.41(+2.63%)
Jan 16, 2013 15.36 15.65 15.32 15.58 163,654 +0.13(+0.87%)
Jan 15, 2013 15.00 15.49 15.00 15.44 84,067 +0.30(+2.00%)
Jan 14, 2013 15.34 15.51 15.12 15.14 168,761 -0.29(-1.91%)
Jan 11, 2013 15.24 15.53 15.11 15.44 80,876 +0.25(+1.64%)
Jan 10, 2013 14.95 15.23 14.78 15.19 123,394 +0.26(+1.73%)
Jan 09, 2013 14.88 14.97 14.75 14.93 87,522 +0.01(+0.06%)
Jan 08, 2013 14.52 14.97 14.52 14.92 170,921 +0.32(+2.21%)
Jan 07, 2013 14.46 14.70 14.39 14.60 111,518 +0.09(+0.60%)
Jan 04, 2013 14.69 14.97 14.49 14.51 99,203 -0.08(-0.55%)
Jan 03, 2013 14.72 14.78 14.52 14.59 97,649 -0.14(-0.97%)
Jan 02, 2013 15.00 15.03 14.26 14.73 212,715 +0.47(+3.31%)
Dec 31, 2012 13.87 14.32 13.67 14.26 134,800 +0.38(+2.76%)
Dec 28, 2012 13.87 13.96 13.82 13.88 49,844 -0.10(-0.70%)
Dec 27, 2012 14.12 14.12 13.68 13.97 55,218 -0.16(-1.13%)
Dec 26, 2012 14.11 14.26 13.97 14.13 192,914 +0.00(+0.00%)
Dec 24, 2012 14.11 14.43 14.11 14.13 53,241 +0.00(+0.00%)
Dec 21, 2012 14.20 14.36 13.98 14.13 450,100 -0.18(-1.24%)
Dec 20, 2012 14.14 14.44 14.06 14.31 74,287 +0.16(+1.13%)
Dec 19, 2012 14.45 14.56 14.10 14.15 161,643 -0.26(-1.79%)
Dec 18, 2012 13.81 14.43 13.81 14.41 91,329 +0.67(+4.85%)
Dec 17, 2012 13.69 13.94 13.68 13.74 95,708 +0.09(+0.65%)
Dec 14, 2012 13.58 13.87 13.58 13.65 73,771 -0.01(-0.07%)
Dec 13, 2012 13.55 13.77 13.52 13.66 88,189 +0.14(+1.05%)
Dec 12, 2012 14.10 14.15 13.46 13.52 258,567 -0.49(-3.49%)
Dec 11, 2012 14.12 14.22 13.96 14.01 137,436 -0.08(-0.57%)
Dec 10, 2012 14.07 14.13 13.96 14.09 101,901 +0.08(+0.57%)
Dec 07, 2012 14.22 14.22 13.91 14.01 81,852 -0.12(-0.82%)
Dec 06, 2012 13.73 14.13 13.73 14.12 157,578 +0.36(+2.65%)
Dec 05, 2012 13.88 14.02 13.74 13.76 176,089 -0.01(-0.06%)
Dec 04, 2012 13.66 13.89 13.53 13.77 128,767 +0.16(+1.18%)
Nov 30, 2012 13.74 13.89 13.50 13.61 204,831 -0.07(-0.52%)
Nov 29, 2012 13.59 13.89 13.59 13.68 156,849 +0.26(+1.92%)
Nov 28, 2012 13.21 13.44 13.17 13.42 202,021 +0.22(+1.68%)
Nov 27, 2012 13.41 13.51 13.17 13.20 89,264 -0.19(-1.39%)
Nov 26, 2012 13.45 13.45 13.13 13.39 97,173 -0.10(-0.73%)
Nov 23, 2012 13.49 13.49 13.24 13.48 34,330 +0.07(+0.53%)
Nov 21, 2012 13.25 13.45 13.00 13.41 86,884 +0.24(+1.82%)
Nov 20, 2012 13.07 13.22 12.90 13.17 193,167 +0.04(+0.27%)
Nov 19, 2012 12.81 13.17 12.68 13.14 233,984 +0.46(+3.65%)
Nov 16, 2012 12.61 12.70 12.43 12.68 196,099 +0.01(+0.07%)
Nov 15, 2012 12.73 12.91 12.58 12.67 142,672 -0.12(-0.97%)
Nov 14, 2012 13.15 13.15 12.62 12.79 198,166 -0.28(-2.18%)
Nov 13, 2012 13.12 13.32 13.01 13.08 111,333 -0.14(-1.08%)
Nov 12, 2012 13.79 13.94 13.20 13.22 127,547 -0.52(-3.82%)
Nov 09, 2012 13.89 14.06 13.20 13.74 180,656 -0.28(-1.97%)
Nov 08, 2012 14.16 14.27 13.88 14.02 150,457 -0.20(-1.44%)
Nov 07, 2012 14.10 14.28 13.98 14.22 174,070 -0.01(-0.06%)
Nov 06, 2012 13.70 14.35 13.70 14.23 172,494 +0.53(+3.89%)
Nov 05, 2012 13.56 13.76 12.73 13.70 86,678 +0.18(+1.32%)
Nov 02, 2012 13.95 14.22 13.43 13.52 166,825 -0.41(-2.94%)
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.