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 30, 2015 21.26 25.54 21.26 25.16 677,905 +3.99(+18.87%)
Oct 29, 2015 21.15 21.32 20.28 21.16 309,131 +0.08(+0.39%)
Oct 28, 2015 20.47 21.08 20.37 21.08 163,479 +0.71(+3.48%)
Oct 27, 2015 20.56 20.61 20.18 20.37 114,523 -0.28(-1.34%)
Oct 26, 2015 21.00 21.10 20.43 20.65 106,783 -0.34(-1.62%)
Oct 23, 2015 20.83 21.02 20.51 20.99 305,499 +0.37(+1.78%)
Oct 22, 2015 20.33 20.93 20.33 20.62 135,591 +0.37(+1.82%)
Oct 21, 2015 20.63 20.67 20.24 20.25 126,014 -0.31(-1.52%)
Oct 20, 2015 20.61 20.84 20.44 20.56 137,311 -0.06(-0.27%)
Oct 19, 2015 20.68 20.87 20.42 20.62 83,521 -0.17(-0.80%)
Oct 16, 2015 20.95 20.95 20.45 20.79 82,087 -0.09(-0.44%)
Oct 15, 2015 20.53 20.90 20.41 20.88 87,311 +0.40(+1.93%)
Oct 14, 2015 20.83 21.05 20.48 20.48 140,422 -0.44(-2.11%)
Oct 13, 2015 21.07 21.37 20.23 20.92 131,312 -0.18(-0.87%)
Oct 12, 2015 21.10 21.13 20.77 21.11 147,071 +0.06(+0.26%)
Oct 09, 2015 20.81 21.12 20.78 21.05 159,320 +0.29(+1.42%)
Oct 08, 2015 20.63 20.85 20.48 20.76 164,814 +0.10(+0.49%)
Oct 07, 2015 20.26 20.77 20.15 20.66 160,624 +0.41(+2.05%)
Oct 06, 2015 20.28 20.50 20.03 20.24 129,752 -0.09(-0.45%)
Oct 05, 2015 19.96 20.36 19.87 20.33 137,876 +0.49(+2.46%)
Oct 02, 2015 19.58 19.86 19.40 19.85 134,583 +0.04(+0.19%)
Oct 01, 2015 20.02 20.15 19.65 19.81 195,263 -0.27(-1.33%)
Sep 30, 2015 20.01 20.16 19.71 20.08 172,836 +0.26(+1.30%)
Sep 29, 2015 19.60 19.94 19.42 19.82 230,231 +0.25(+1.27%)
Sep 28, 2015 20.01 20.05 19.51 19.57 300,823 -0.56(-2.78%)
Sep 25, 2015 20.50 20.50 20.05 20.13 254,156 -0.24(-1.17%)
Sep 24, 2015 19.98 20.47 19.90 20.37 230,846 +0.21(+1.04%)
Sep 23, 2015 19.95 20.22 19.89 20.16 171,948 +0.22(+1.10%)
Sep 22, 2015 19.60 20.02 19.55 19.94 119,015 +0.14(+0.69%)
Sep 21, 2015 19.76 20.10 19.62 19.80 125,250 +0.15(+0.75%)
Sep 18, 2015 19.52 19.98 19.50 19.65 227,372 -0.16(-0.79%)
Sep 17, 2015 19.90 20.09 19.75 19.81 98,387 -0.16(-0.78%)
Sep 16, 2015 19.99 20.13 19.85 19.96 71,392 -0.05(-0.23%)
Sep 15, 2015 19.51 20.13 19.51 20.01 84,437 +0.47(+2.39%)
Sep 14, 2015 20.22 20.22 19.44 19.54 151,560 -0.71(-3.48%)
Sep 11, 2015 20.06 20.39 19.91 20.25 70,132 +0.08(+0.41%)
Sep 10, 2015 20.07 20.35 20.07 20.17 65,064 +0.02(+0.09%)
Sep 09, 2015 20.25 20.45 20.08 20.15 144,330 +0.02(+0.09%)
Sep 08, 2015 19.81 20.31 19.66 20.13 169,792 +0.39(+2.00%)
Sep 04, 2015 19.30 19.74 19.74 19.74 215,329 +0.18(+0.94%)
Sep 03, 2015 19.58 19.84 19.47 19.55 227,360 -0.01(-0.05%)
Sep 02, 2015 19.42 19.69 19.20 19.56 268,751 +0.30(+1.57%)
Sep 01, 2015 19.22 19.41 19.12 19.26 347,156 -0.14(-0.71%)
Aug 31, 2015 19.23 19.58 19.20 19.40 438,821 +0.02(+0.09%)
Aug 28, 2015 19.50 19.70 19.22 19.38 271,291 -0.17(-0.89%)
Aug 27, 2015 19.50 19.63 19.18 19.55 324,599 +0.28(+1.47%)
Aug 26, 2015 19.64 19.88 19.09 19.27 474,851 +0.05(+0.24%)
Aug 25, 2015 20.32 20.32 19.15 19.22 263,087 -0.52(-2.64%)
Aug 24, 2015 20.00 20.48 19.60 19.74 447,409 -1.11(-5.33%)
Aug 21, 2015 20.62 21.09 20.61 20.86 385,448 -0.17(-0.81%)
Aug 20, 2015 20.98 21.28 20.90 21.03 316,729 -0.17(-0.82%)
Aug 19, 2015 21.16 21.57 21.06 21.20 141,323 -0.09(-0.43%)
Aug 18, 2015 21.15 21.48 21.06 21.29 90,127 +0.15(+0.69%)
Aug 17, 2015 21.31 21.31 20.89 21.15 302,773 -0.26(-1.20%)
Aug 14, 2015 21.61 21.75 21.37 21.40 129,745 -0.33(-1.52%)
Aug 13, 2015 21.90 21.97 21.62 21.73 91,783 -0.22(-1.00%)
Aug 12, 2015 21.81 22.01 21.72 21.95 91,451 +0.00(+0.00%)
Aug 11, 2015 21.88 22.19 21.68 21.95 67,868 -0.10(-0.46%)
Aug 10, 2015 22.07 22.14 21.86 22.05 161,181 +0.05(+0.25%)
Aug 07, 2015 22.09 22.31 21.86 22.00 118,149 -0.23(-1.03%)
Aug 06, 2015 22.52 22.57 22.18 22.23 122,189 -0.20(-0.90%)
Aug 05, 2015 22.57 23.02 22.43 22.43 269,146 -0.17(-0.77%)
Aug 04, 2015 22.21 22.78 22.21 22.60 122,197 +0.25(+1.11%)
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.