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 31, 2011 11.80 12.41 11.76 12.03 282,529 +0.09(+0.74%)
Oct 28, 2011 11.78 12.08 11.70 11.94 166,831 +0.05(+0.45%)
Oct 27, 2011 11.77 12.16 10.14 11.89 321,116 +0.58(+5.09%)
Oct 26, 2011 11.90 11.97 11.25 11.31 222,236 -0.40(-3.41%)
Oct 25, 2011 12.16 12.23 11.62 11.71 187,595 -0.50(-4.07%)
Oct 24, 2011 11.71 12.26 11.52 12.21 110,784 +0.54(+4.64%)
Oct 21, 2011 11.58 11.73 11.32 11.67 146,041 +0.35(+3.05%)
Oct 20, 2011 11.42 11.42 11.00 11.32 116,281 -0.12(-1.01%)
Oct 19, 2011 11.76 11.88 11.35 11.44 151,646 -0.35(-2.93%)
Oct 18, 2011 11.45 11.88 11.15 11.78 246,579 +0.35(+3.02%)
Oct 17, 2011 11.76 11.76 11.36 11.44 193,872 -0.46(-3.87%)
Oct 14, 2011 11.30 11.91 11.18 11.90 215,783 +0.69(+6.17%)
Oct 13, 2011 10.96 11.26 10.96 11.21 144,909 +0.16(+1.44%)
Oct 12, 2011 11.23 11.23 11.00 11.05 213,318 -0.04(-0.32%)
Oct 11, 2011 11.10 11.22 10.91 11.08 179,788 -0.09(-0.79%)
Oct 10, 2011 10.73 11.29 10.56 11.17 225,980 +0.62(+5.88%)
Oct 07, 2011 10.83 10.83 10.50 10.55 168,974 -0.27(-2.54%)
Oct 06, 2011 10.22 10.87 10.22 10.83 183,791 +0.59(+5.71%)
Oct 05, 2011 9.992 10.33 9.797 10.24 336,163 +0.27(+2.76%)
Oct 04, 2011 9.903 10.12 9.407 9.965 455,249 -0.01(-0.09%)
Oct 03, 2011 10.60 10.91 9.974 9.974 329,691 -0.77(-7.18%)
Sep 30, 2011 10.73 10.96 10.59 10.75 290,553 -0.20(-1.78%)
Sep 29, 2011 10.88 11.14 10.52 10.94 146,187 +0.37(+3.52%)
Sep 28, 2011 11.16 11.27 10.52 10.57 213,796 -0.59(-5.32%)
Sep 27, 2011 10.98 11.46 10.36 11.16 167,754 +0.48(+4.48%)
Sep 26, 2011 10.68 10.74 10.53 10.68 261,955 +0.07(+0.67%)
Sep 23, 2011 10.42 10.85 10.30 10.61 316,651 +0.20(+1.87%)
Sep 22, 2011 10.08 10.91 10.08 10.42 337,436 -0.10(-0.93%)
Sep 21, 2011 10.59 10.86 10.47 10.51 268,823 -0.04(-0.34%)
Sep 20, 2011 10.67 10.75 10.50 10.55 229,042 -0.05(-0.50%)
Sep 19, 2011 10.67 10.83 10.38 10.60 229,633 -0.27(-2.45%)
Sep 16, 2011 10.94 11.11 10.73 10.87 1,423,673 -0.07(-0.65%)
Sep 15, 2011 10.81 11.06 10.59 10.94 173,379 +0.23(+2.15%)
Sep 14, 2011 10.82 10.90 10.54 10.71 201,005 +0.01(+0.08%)
Sep 13, 2011 10.58 10.89 10.41 10.70 323,970 +0.21(+2.03%)
Sep 12, 2011 10.11 10.51 10.07 10.49 327,346 +0.38(+3.77%)
Sep 09, 2011 10.13 10.35 9.992 10.11 273,712 -0.19(-1.81%)
Sep 08, 2011 10.30 10.47 10.04 10.29 218,415 -0.10(-0.94%)
Sep 07, 2011 9.956 10.41 9.903 10.39 178,373 +0.65(+6.64%)
Sep 06, 2011 9.362 9.797 9.300 9.744 170,370 +0.04(+0.46%)
Sep 02, 2011 10.16 10.26 9.664 9.699 159,223 -0.75(-7.21%)
Sep 01, 2011 10.42 10.64 10.21 10.45 161,751 +0.07(+0.68%)
Aug 31, 2011 10.53 10.64 10.17 10.38 210,218 -0.09(-0.85%)
Aug 30, 2011 10.52 10.57 10.22 10.47 305,299 -0.11(-1.01%)
Aug 29, 2011 10.28 10.63 10.17 10.58 150,465 +0.43(+4.19%)
Aug 26, 2011 9.345 10.15 9.345 10.15 242,133 +0.71(+7.51%)
Aug 25, 2011 9.770 9.965 9.371 9.442 129,637 -0.25(-2.56%)
Aug 24, 2011 9.664 9.956 9.433 9.690 185,143 +0.03(+0.28%)
Aug 23, 2011 9.070 9.717 8.889 9.664 304,604 +0.59(+6.55%)
Aug 22, 2011 9.194 9.885 8.848 9.070 208,955 +0.12(+1.29%)
Aug 19, 2011 9.194 9.460 8.954 8.954 227,487 -0.39(-4.17%)
Aug 18, 2011 9.655 9.814 9.247 9.345 242,991 -0.64(-6.39%)
Aug 17, 2011 10.01 10.11 9.752 9.983 144,508 +0.01(+0.09%)
Aug 16, 2011 10.03 10.13 9.841 9.974 149,208 -0.20(-2.00%)
Aug 15, 2011 10.03 10.20 9.930 10.18 92,970 +0.25(+2.50%)
Aug 12, 2011 9.788 9.956 9.478 9.930 191,224 +0.22(+2.28%)
Aug 11, 2011 9.389 9.868 9.291 9.708 461,229 +0.39(+4.19%)
Aug 10, 2011 10.00 10.06 9.282 9.318 254,188 -1.03(-9.94%)
Aug 09, 2011 10.01 10.37 8.928 10.35 462,772 +0.56(+5.71%)
Aug 08, 2011 10.53 10.92 9.779 9.788 275,944 -1.12(-10.24%)
Aug 05, 2011 11.49 11.66 10.70 10.90 277,976 -0.46(-4.06%)
Aug 04, 2011 11.78 12.00 11.29 11.37 324,757 -0.67(-5.60%)
Aug 03, 2011 12.01 12.10 11.64 12.04 268,728 +0.07(+0.59%)
Aug 02, 2011 12.09 12.33 11.89 11.97 304,904 -0.18(-1.46%)
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.