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 (%)
Oct 29, 2010 8.396 8.609 8.298 8.449 64,137 -0.01(-0.10%)
Oct 28, 2010 8.538 8.538 8.396 8.458 78,463 -0.04(-0.52%)
Oct 27, 2010 8.467 8.538 8.378 8.502 62,147 -0.03(-0.31%)
Oct 25, 2010 8.573 8.644 8.414 8.529 53,119 -0.01(-0.10%)
Oct 22, 2010 8.423 8.777 8.352 8.538 74,559 +0.12(+1.48%)
Oct 21, 2010 8.290 8.529 8.174 8.414 121,467 +0.16(+1.93%)
Oct 20, 2010 8.059 8.281 8.024 8.254 43,991 +0.25(+3.10%)
Oct 19, 2010 8.112 8.148 7.891 8.006 65,100 -0.23(-2.80%)
Oct 18, 2010 8.387 8.387 8.183 8.236 47,634 -0.13(-1.59%)
Oct 15, 2010 8.423 8.529 8.307 8.369 134,773 -0.04(-0.42%)
Oct 14, 2010 8.219 8.423 8.130 8.405 88,781 +0.20(+2.49%)
Oct 13, 2010 8.077 8.307 8.006 8.201 185,334 +0.14(+1.76%)
Oct 12, 2010 8.183 8.298 8.032 8.059 104,023 -0.17(-2.05%)
Oct 11, 2010 8.405 8.405 8.210 8.227 57,402 -0.20(-2.32%)
Oct 08, 2010 8.352 8.529 8.334 8.423 94,659 +0.06(+0.74%)
Oct 07, 2010 8.334 8.378 8.176 8.360 53,895 +0.10(+1.18%)
Oct 06, 2010 8.334 8.405 8.183 8.263 136,964 -0.09(-1.04%)
Oct 05, 2010 8.183 8.414 8.077 8.349 108,230 +0.26(+3.26%)
Oct 04, 2010 8.290 8.414 8.050 8.086 57,699 -0.31(-3.70%)
Oct 01, 2010 8.183 8.405 7.997 8.396 119,130 +0.28(+3.50%)
Sep 30, 2010 8.094 8.174 7.944 8.112 76,703 +0.09(+1.10%)
Sep 29, 2010 7.829 8.077 7.802 8.024 50,917 +0.13(+1.69%)
Sep 28, 2010 7.740 7.917 7.536 7.891 39,400 +0.19(+2.42%)
Sep 27, 2010 7.908 7.908 7.651 7.704 58,938 -0.23(-2.91%)
Sep 24, 2010 7.545 7.944 7.465 7.935 90,256 +0.47(+6.29%)
Sep 23, 2010 7.713 7.855 7.430 7.465 65,348 -0.32(-4.10%)
Sep 22, 2010 7.802 7.917 7.722 7.784 74,671 -0.07(-0.90%)
Sep 21, 2010 8.148 8.157 7.829 7.855 118,295 -0.30(-3.70%)
Sep 20, 2010 7.837 8.165 7.731 8.157 93,070 +0.31(+3.95%)
Sep 17, 2010 7.633 7.908 7.483 7.846 159,153 +0.37(+4.98%)
Sep 15, 2010 7.492 7.549 7.385 7.474 174,181 -0.04(-0.47%)
Sep 14, 2010 7.447 7.589 7.421 7.509 165,224 +0.02(+0.24%)
Sep 13, 2010 6.844 7.536 6.809 7.492 276,585 +0.73(+10.75%)
Sep 10, 2010 6.729 6.782 6.676 6.765 28,811 +0.02(+0.26%)
Sep 09, 2010 6.844 6.853 6.685 6.747 36,547 -0.01(-0.13%)
Sep 08, 2010 6.791 6.871 6.711 6.756 24,637 +0.00(+0.00%)
Sep 07, 2010 6.915 6.960 6.729 6.756 137,884 -0.19(-2.68%)
Sep 03, 2010 6.951 6.986 6.765 6.942 107,248 +0.05(+0.77%)
Sep 02, 2010 6.711 6.933 6.711 6.889 109,920 +0.13(+1.97%)
Sep 01, 2010 6.649 6.791 6.570 6.756 105,049 +0.20(+3.04%)
Aug 31, 2010 6.649 6.720 6.481 6.556 143,528 -0.08(-1.14%)
Aug 30, 2010 6.773 6.818 6.623 6.632 130,786 -0.19(-2.73%)
Aug 27, 2010 6.676 6.844 6.561 6.818 138,672 +0.22(+3.36%)
Aug 26, 2010 6.561 6.703 6.507 6.596 162,784 +0.04(+0.68%)
Aug 25, 2010 6.490 6.587 6.463 6.552 88,778 +0.04(+0.54%)
Aug 24, 2010 6.437 6.561 6.392 6.516 103,894 +0.01(+0.14%)
Aug 23, 2010 6.685 6.694 6.463 6.507 84,316 -0.18(-2.65%)
Aug 20, 2010 6.472 6.711 6.472 6.685 128,615 +0.18(+2.72%)
Aug 19, 2010 6.800 6.915 6.454 6.507 135,008 -0.31(-4.55%)
Aug 18, 2010 6.915 6.969 6.800 6.818 91,489 -0.12(-1.66%)
Aug 17, 2010 7.004 7.119 6.889 6.933 86,936 +0.02(+0.26%)
Aug 16, 2010 6.969 7.048 6.906 6.915 110,884 -0.11(-1.52%)
Aug 13, 2010 6.960 7.101 6.889 7.022 88,530 +0.02(+0.25%)
Aug 12, 2010 6.836 7.022 6.827 7.004 101,464 +0.08(+1.15%)
Aug 11, 2010 6.977 7.181 6.853 6.924 145,190 -0.20(-2.74%)
Aug 10, 2010 7.394 7.421 7.101 7.119 70,674 -0.37(-4.97%)
Aug 09, 2010 7.500 7.518 7.279 7.492 60,975 +0.05(+0.72%)
Aug 06, 2010 7.527 7.598 7.314 7.438 34,742 -0.19(-2.44%)
Aug 05, 2010 7.412 7.660 7.412 7.625 80,146 +0.14(+1.90%)
Aug 04, 2010 7.332 7.500 7.297 7.483 65,822 +0.17(+2.30%)
Aug 03, 2010 7.332 7.412 7.234 7.314 61,348 -0.06(-0.84%)
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.