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, 2014 26.34 28.24 26.07 26.23 148,685 -0.62(-2.31%)
Jan 30, 2014 26.45 27.17 26.27 26.85 105,547 +0.66(+2.51%)
Jan 29, 2014 26.67 26.87 26.09 26.19 104,198 -0.72(-2.67%)
Jan 28, 2014 26.74 26.98 26.53 26.91 136,116 +0.22(+0.84%)
Jan 27, 2014 27.12 27.13 26.28 26.69 129,130 -0.34(-1.26%)
Jan 24, 2014 27.41 27.41 26.73 27.03 114,384 -0.55(-1.99%)
Jan 23, 2014 27.31 27.58 27.04 27.58 138,414 +0.15(+0.56%)
Jan 22, 2014 27.80 27.84 27.39 27.43 90,491 -0.37(-1.33%)
Jan 21, 2014 28.29 28.30 27.49 27.80 70,843 -0.29(-1.02%)
Jan 17, 2014 28.41 28.08 28.08 28.08 119,658 -0.28(-0.98%)
Jan 16, 2014 27.92 28.55 27.87 28.36 158,291 +0.31(+1.09%)
Jan 15, 2014 27.62 28.22 27.62 28.06 119,154 +0.43(+1.56%)
Jan 14, 2014 26.98 27.79 26.98 27.62 147,256 +0.70(+2.61%)
Jan 13, 2014 27.97 28.00 26.78 26.92 175,032 -1.29(-4.56%)
Jan 10, 2014 28.37 28.37 27.55 28.21 104,647 -0.11(-0.38%)
Jan 09, 2014 28.42 28.67 28.02 28.32 113,278 -0.13(-0.44%)
Jan 08, 2014 28.52 28.68 28.29 28.44 104,643 -0.11(-0.38%)
Jan 07, 2014 28.52 28.62 28.00 28.55 112,217 +0.25(+0.89%)
Jan 06, 2014 29.11 29.90 28.05 28.30 162,356 -0.54(-1.87%)
Jan 03, 2014 28.52 29.02 28.52 28.84 121,469 +0.30(+1.04%)
Jan 02, 2014 28.61 28.71 28.39 28.54 96,279 -0.11(-0.38%)
Dec 31, 2013 29.20 28.65 28.65 28.65 171,258 -0.58(-1.97%)
Dec 30, 2013 28.97 29.47 28.50 29.22 162,274 +0.16(+0.56%)
Dec 27, 2013 29.45 29.67 28.92 29.06 65,811 -0.26(-0.89%)
Dec 26, 2013 29.23 29.78 29.23 29.32 74,281 +0.18(+0.62%)
Dec 24, 2013 29.08 29.37 28.52 29.14 79,925 +0.12(+0.40%)
Dec 23, 2013 28.39 29.03 27.90 29.03 206,932 +0.83(+2.93%)
Dec 20, 2013 27.47 28.45 27.26 28.20 505,079 +0.73(+2.65%)
Dec 19, 2013 27.22 27.64 27.02 27.47 215,443 +0.47(+1.73%)
Dec 18, 2013 26.70 27.24 26.29 27.01 129,407 +0.28(+1.04%)
Dec 17, 2013 26.33 26.79 26.21 26.73 85,034 +0.08(+0.30%)
Dec 16, 2013 26.27 26.79 26.08 26.65 129,463 +0.41(+1.57%)
Dec 13, 2013 25.95 26.47 25.95 26.24 257,455 +0.39(+1.53%)
Dec 12, 2013 25.70 26.03 25.57 25.84 121,499 +0.10(+0.38%)
Dec 11, 2013 25.79 25.99 25.64 25.74 189,609 +0.06(+0.24%)
Dec 10, 2013 25.90 25.90 25.32 25.68 176,958 -0.31(-1.17%)
Dec 09, 2013 26.15 26.42 25.92 25.98 128,377 -0.22(-0.86%)
Dec 06, 2013 26.29 26.53 26.09 26.21 0 +0.08(+0.31%)
Dec 05, 2013 26.01 26.36 25.75 26.13 0 +0.17(+0.66%)
Dec 04, 2013 26.46 26.48 25.45 25.96 0 -0.73(-2.72%)
Dec 03, 2013 26.68 27.14 26.55 26.68 331,862 +0.02(+0.07%)
Dec 02, 2013 27.87 27.87 26.43 26.67 107,257 -1.29(-4.62%)
Nov 29, 2013 27.91 28.08 27.87 27.96 0 +0.10(+0.35%)
Nov 27, 2013 27.38 27.91 27.38 27.86 0 +0.39(+1.44%)
Nov 26, 2013 26.63 27.47 26.56 27.47 0 +0.79(+2.96%)
Nov 25, 2013 27.36 27.38 26.62 26.68 133,233 -0.51(-1.88%)
Nov 22, 2013 26.71 27.47 26.50 27.19 0 +0.48(+1.81%)
Nov 21, 2013 25.62 26.74 25.52 26.70 170,835 +1.10(+4.31%)
Nov 20, 2013 25.82 26.17 25.49 25.60 0 -0.20(-0.77%)
Nov 19, 2013 25.83 26.03 25.63 25.80 76,737 -0.10(-0.38%)
Nov 18, 2013 26.02 26.33 25.63 25.89 0 -0.13(-0.48%)
Nov 15, 2013 25.94 26.17 25.63 26.02 0 +0.03(+0.10%)
Nov 14, 2013 26.01 26.09 25.62 25.99 117,037 +0.05(+0.21%)
Nov 12, 2013 25.94 26.00 25.54 25.94 0 -0.21(-0.79%)
Nov 11, 2013 26.08 26.27 25.23 26.15 0 -0.06(-0.24%)
Nov 08, 2013 25.12 26.42 25.12 26.21 0 +1.08(+4.29%)
Nov 07, 2013 25.69 25.91 24.81 25.13 199,055 -0.50(-1.96%)
Nov 06, 2013 25.32 25.89 25.23 25.63 108,800 +0.39(+1.57%)
Nov 05, 2013 24.67 25.34 24.66 25.24 181,612 +0.39(+1.55%)
Nov 04, 2013 24.75 25.19 24.54 24.85 286,225 +0.01(+0.04%)
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.