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, 2017 20.50 20.64 20.17 20.64 695,178 +0.05(+0.23%)
Jan 30, 2017 20.50 20.64 20.07 20.59 214,763 -0.05(-0.23%)
Jan 27, 2017 20.03 21.16 19.84 20.64 658,639 +0.66(+3.30%)
Jan 26, 2017 20.12 20.17 19.74 19.98 87,677 -0.14(-0.70%)
Jan 25, 2017 20.17 20.26 20.03 20.12 89,880 +0.00(+0.00%)
Jan 24, 2017 20.07 20.17 19.74 20.12 105,492 +0.09(+0.47%)
Jan 23, 2017 19.84 20.07 19.70 20.03 127,021 +0.19(+0.95%)
Jan 20, 2017 19.84 19.93 19.65 19.84 153,404 +0.00(+0.00%)
Jan 19, 2017 19.88 19.93 19.60 19.84 110,173 -0.05(-0.24%)
Jan 18, 2017 20.03 20.03 18.71 19.88 127,569 -0.05(-0.24%)
Jan 17, 2017 20.07 20.38 19.79 19.93 352,282 -0.28(-1.40%)
Jan 13, 2017 20.21 20.21 20.21 0 +0.24(+1.18%)
Jan 12, 2017 20.73 20.87 19.84 19.98 237,416 -0.24(-1.17%)
Jan 11, 2017 19.84 20.24 19.71 20.21 232,929 +0.42(+2.14%)
Jan 10, 2017 19.60 19.81 19.32 19.79 184,877 +0.14(+0.72%)
Jan 09, 2017 19.13 19.70 18.99 19.65 146,700 +0.47(+2.46%)
Jan 06, 2017 19.18 19.37 19.13 19.18 201,631 +0.05(+0.25%)
Jan 05, 2017 19.32 19.37 18.85 19.13 207,010 -0.24(-1.22%)
Jan 04, 2017 19.23 19.55 19.08 19.37 181,380 +0.24(+1.23%)
Jan 03, 2017 18.80 19.18 18.57 19.13 350,047 +0.42(+2.27%)
Dec 30, 2016 18.71 18.71 18.71 0 -0.05(-0.25%)
Dec 29, 2016 18.28 18.85 18.09 18.75 127,656 +0.47(+2.58%)
Dec 28, 2016 18.33 18.47 18.24 18.28 121,332 -0.08(-0.46%)
Dec 27, 2016 18.41 18.65 18.18 18.37 156,192 +0.00(+0.00%)
Dec 23, 2016 18.37 18.37 18.37 0 +0.05(+0.26%)
Dec 22, 2016 18.60 18.74 18.18 18.32 196,805 -0.33(-1.76%)
Dec 21, 2016 18.88 18.93 18.55 18.65 194,574 -0.23(-1.24%)
Dec 20, 2016 19.21 19.40 18.79 18.88 335,929 -0.23(-1.23%)
Dec 19, 2016 19.21 19.54 18.88 19.12 247,597 -0.14(-0.73%)
Dec 16, 2016 19.12 19.40 18.98 19.26 680,463 +0.19(+0.98%)
Dec 15, 2016 18.88 19.23 18.84 19.07 268,673 +0.23(+1.24%)
Dec 14, 2016 19.16 19.68 18.74 18.84 255,012 -0.33(-1.71%)
Dec 13, 2016 19.59 19.87 19.12 19.16 304,978 -0.42(-2.15%)
Dec 12, 2016 19.49 19.68 19.21 19.59 250,490 +0.09(+0.48%)
Dec 09, 2016 19.21 19.49 19.16 19.49 176,718 +0.37(+1.96%)
Dec 08, 2016 18.70 19.45 18.55 19.12 324,875 +0.37(+2.00%)
Dec 07, 2016 18.37 18.74 18.23 18.74 233,911 +0.28(+1.52%)
Dec 06, 2016 18.37 18.65 18.18 18.46 424,045 +0.19(+1.03%)
Dec 05, 2016 18.32 18.51 17.57 18.27 348,353 +0.09(+0.52%)
Dec 02, 2016 18.27 18.32 18.04 18.18 390,202 -0.14(-0.77%)
Dec 01, 2016 18.46 18.74 18.32 18.32 336,817 -0.05(-0.26%)
Nov 30, 2016 18.65 18.70 18.27 18.37 220,004 -0.14(-0.76%)
Nov 29, 2016 18.65 18.68 18.37 18.51 174,033 -0.14(-0.75%)
Nov 28, 2016 18.65 18.70 18.41 18.65 248,912 +0.00(+0.00%)
Nov 25, 2016 18.46 18.70 18.46 18.65 63,136 +0.19(+1.02%)
Nov 23, 2016 18.46 18.46 18.46 0 +0.19(+1.03%)
Nov 22, 2016 18.09 18.27 17.99 18.27 248,309 +0.19(+1.04%)
Nov 21, 2016 18.09 18.23 17.81 18.09 220,037 -0.09(-0.52%)
Nov 18, 2016 18.23 18.32 18.09 18.18 253,899 -0.05(-0.26%)
Nov 17, 2016 18.51 18.60 18.13 18.23 334,834 -0.28(-1.52%)
Nov 16, 2016 18.27 18.51 18.13 18.51 303,829 +0.14(+0.77%)
Nov 15, 2016 18.23 18.41 18.09 18.37 275,258 +0.14(+0.77%)
Nov 14, 2016 18.65 18.70 18.04 18.23 343,165 -0.28(-1.52%)
Nov 11, 2016 18.04 18.74 17.90 18.51 401,851 +0.47(+2.60%)
Nov 10, 2016 18.32 18.51 18.04 18.04 327,249 -0.09(-0.52%)
Nov 09, 2016 17.48 18.18 17.48 18.13 236,143 +0.42(+2.38%)
Nov 08, 2016 17.71 18.04 17.66 17.71 133,776 -0.05(-0.26%)
Nov 07, 2016 17.85 17.85 17.66 17.76 223,333 +0.23(+1.34%)
Nov 04, 2016 17.52 17.81 17.48 17.52 294,945 +0.09(+0.54%)
Nov 03, 2016 17.43 17.62 17.38 17.43 223,483 -0.14(-0.80%)
Nov 02, 2016 17.66 17.81 17.43 17.57 248,021 -0.09(-0.53%)
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.