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, 2019 16.22 16.59 16.22 16.39 219,665 +0.10(+0.61%)
Jan 30, 2019 16.08 16.32 15.98 16.29 196,890 +0.23(+1.41%)
Jan 29, 2019 16.06 16.19 15.95 16.06 195,969 -0.01(-0.06%)
Jan 28, 2019 16.13 16.21 15.96 16.07 152,882 -0.14(-0.85%)
Jan 25, 2019 16.22 16.31 16.17 16.21 209,154 +0.06(+0.37%)
Jan 24, 2019 15.90 16.23 15.75 16.15 248,152 +0.28(+1.74%)
Jan 23, 2019 15.89 15.96 15.14 15.88 140,139 +0.03(+0.19%)
Jan 22, 2019 16.13 16.22 15.79 15.85 122,692 -0.36(-2.19%)
Jan 18, 2019 16.13 16.38 16.12 16.20 370,299 +0.07(+0.43%)
Jan 17, 2019 15.83 16.17 15.78 16.13 306,495 +0.25(+1.55%)
Jan 16, 2019 15.94 16.06 15.84 15.89 168,032 -0.06(-0.37%)
Jan 15, 2019 15.79 15.96 15.71 15.95 132,503 +0.15(+0.94%)
Jan 14, 2019 15.85 15.95 15.78 15.80 127,035 -0.14(-0.87%)
Jan 11, 2019 15.83 15.99 15.76 15.94 100,880 +0.03(+0.19%)
Jan 10, 2019 15.82 15.98 15.68 15.91 102,425 +0.03(+0.19%)
Jan 09, 2019 15.85 15.99 15.83 15.88 268,238 +0.08(+0.50%)
Jan 08, 2019 15.87 16.02 15.67 15.80 214,398 -0.02(-0.13%)
Jan 07, 2019 15.75 15.96 15.55 15.82 132,072 +0.07(+0.44%)
Jan 04, 2019 15.46 15.91 15.35 15.75 196,088 +0.41(+2.70%)
Jan 03, 2019 15.35 15.69 15.15 15.33 200,677 -0.12(-0.77%)
Jan 02, 2019 15.13 15.55 15.10 15.45 386,060 +0.13(+0.84%)
Dec 31, 2018 15.72 15.77 15.25 15.32 387,416 -0.25(-1.61%)
Dec 28, 2018 15.63 15.89 15.47 15.57 275,787 +0.01(+0.06%)
Dec 27, 2018 15.52 15.69 15.17 15.56 127,414 -0.12(-0.75%)
Dec 26, 2018 15.46 15.75 15.18 15.68 266,116 +0.33(+2.17%)
Dec 24, 2018 15.68 15.76 15.21 15.35 220,895 -0.39(-2.49%)
Dec 21, 2018 16.09 16.61 15.74 15.74 573,920 -0.35(-2.19%)
Dec 20, 2018 16.19 16.47 15.96 16.09 234,060 -0.17(-1.02%)
Dec 19, 2018 16.37 16.53 16.17 16.26 183,473 -0.10(-0.60%)
Dec 18, 2018 16.39 16.60 16.27 16.36 211,675 +0.17(+1.03%)
Dec 17, 2018 16.48 16.69 16.13 16.19 276,392 -0.33(-2.02%)
Dec 14, 2018 16.55 16.73 16.42 16.52 251,606 -0.16(-0.94%)
Dec 13, 2018 16.76 16.86 16.42 16.68 345,352 -0.05(-0.29%)
Dec 12, 2018 16.81 16.90 16.29 16.73 433,472 -0.05(-0.29%)
Dec 11, 2018 17.20 17.20 16.40 16.78 194,626 -0.25(-1.44%)
Dec 10, 2018 16.69 17.06 16.40 17.02 295,153 +0.27(+1.64%)
Dec 07, 2018 16.69 16.82 16.54 16.75 234,567 +0.07(+0.41%)
Dec 06, 2018 16.15 16.71 16.12 16.68 467,558 +0.35(+2.16%)
Dec 04, 2018 16.74 16.88 16.17 16.33 411,283 -0.64(-3.76%)
Dec 03, 2018 17.14 17.21 16.90 16.97 329,985 +0.06(+0.35%)
Nov 30, 2018 16.99 17.10 16.68 16.91 215,079 -0.07(-0.40%)
Nov 29, 2018 17.07 17.17 16.91 16.98 94,610 -0.13(-0.74%)
Nov 28, 2018 16.83 17.14 16.67 17.10 195,171 +0.37(+2.23%)
Nov 27, 2018 16.90 17.00 16.65 16.73 202,764 -0.24(-1.39%)
Nov 26, 2018 16.91 17.06 16.79 16.97 152,020 +0.19(+1.11%)
Nov 23, 2018 16.75 17.20 16.75 16.78 43,158 -0.11(-0.64%)
Nov 21, 2018 16.89 16.89 16.89 0 +0.35(+2.13%)
Nov 20, 2018 16.67 16.86 16.45 16.53 207,006 -0.29(-1.75%)
Nov 19, 2018 17.44 18.22 16.63 16.83 225,474 -0.69(-3.92%)
Nov 16, 2018 17.59 17.68 17.05 17.51 1,025,301 -0.23(-1.27%)
Nov 15, 2018 17.42 17.95 17.37 17.74 256,065 +0.28(+1.63%)
Nov 14, 2018 17.51 17.64 17.32 17.46 204,625 +0.05(+0.28%)
Nov 13, 2018 17.37 17.76 17.37 17.41 278,334 -0.01(-0.06%)
Nov 12, 2018 17.74 17.78 17.42 17.42 173,630 -0.35(-1.99%)
Nov 09, 2018 18.40 18.40 17.65 17.77 186,001 -0.70(-3.77%)
Nov 08, 2018 18.17 18.48 18.13 18.47 210,801 +0.29(+1.62%)
Nov 07, 2018 17.77 18.26 17.77 18.17 243,985 +0.47(+2.66%)
Nov 06, 2018 17.72 18.28 17.65 17.70 230,404 -0.12(-0.66%)
Nov 05, 2018 18.35 18.40 17.54 17.82 609,608 -0.54(-2.94%)
Nov 02, 2018 17.91 18.87 17.24 18.36 768,695 +1.03(+5.94%)
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.