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, 2016 17.95 18.55 17.62 17.90 528,988 -0.19(-1.04%)
Oct 28, 2016 19.82 21.51 17.81 18.09 878,691 -1.73(-8.75%)
Oct 27, 2016 19.77 20.10 19.59 19.82 190,165 +0.14(+0.71%)
Oct 26, 2016 19.73 19.89 19.68 19.68 80,122 -0.14(-0.71%)
Oct 25, 2016 19.96 20.09 19.77 19.82 92,136 -0.23(-1.17%)
Oct 24, 2016 20.05 20.62 19.91 20.05 171,730 +0.14(+0.71%)
Oct 21, 2016 19.68 19.96 19.49 19.91 199,273 +0.09(+0.47%)
Oct 20, 2016 20.10 20.10 19.54 19.82 119,346 -0.33(-1.63%)
Oct 19, 2016 20.05 20.21 19.82 20.15 212,733 +0.09(+0.47%)
Oct 18, 2016 20.10 20.20 19.82 20.05 86,224 +0.19(+0.94%)
Oct 17, 2016 19.77 20.15 19.68 19.87 132,777 -0.01(-0.05%)
Oct 14, 2016 20.11 20.11 19.86 19.88 150,840 -0.16(-0.80%)
Oct 13, 2016 19.87 20.15 19.80 20.04 210,766 +0.02(+0.09%)
Oct 12, 2016 19.90 20.39 19.63 20.02 123,227 +0.05(+0.23%)
Oct 11, 2016 20.08 20.08 19.69 19.97 198,165 -0.13(-0.65%)
Oct 10, 2016 20.02 20.32 20.00 20.10 231,687 +0.19(+0.94%)
Oct 07, 2016 19.98 20.08 19.73 19.91 198,871 -0.08(-0.38%)
Oct 06, 2016 19.91 20.08 19.67 19.99 191,834 +0.11(+0.57%)
Oct 05, 2016 19.39 19.94 19.32 19.88 355,495 +0.49(+2.51%)
Oct 04, 2016 20.40 20.47 19.14 19.39 598,508 -1.05(-5.13%)
Oct 03, 2016 20.67 20.67 20.35 20.44 168,018 -0.28(-1.36%)
Sep 30, 2016 20.69 20.78 20.57 20.72 274,456 +0.05(+0.23%)
Sep 29, 2016 20.94 20.97 20.62 20.67 188,059 -0.33(-1.56%)
Sep 28, 2016 20.74 21.01 20.68 21.00 170,616 +0.26(+1.26%)
Sep 27, 2016 20.32 20.75 20.27 20.74 157,357 +0.36(+1.78%)
Sep 26, 2016 20.58 20.58 20.22 20.38 237,347 -0.34(-1.62%)
Sep 23, 2016 20.59 20.81 20.49 20.71 248,747 +0.09(+0.45%)
Sep 22, 2016 20.57 20.73 20.46 20.62 157,086 +0.22(+1.10%)
Sep 21, 2016 20.19 20.41 19.98 20.39 204,574 +0.37(+1.86%)
Sep 20, 2016 20.02 20.38 19.86 20.02 436,323 +0.11(+0.56%)
Sep 19, 2016 19.91 19.99 19.75 19.91 222,223 +0.02(+0.09%)
Sep 16, 2016 19.58 19.91 19.38 19.89 380,042 +0.49(+2.55%)
Sep 15, 2016 19.06 19.52 19.06 19.40 155,069 +0.27(+1.41%)
Sep 14, 2016 19.15 19.25 18.94 19.13 168,477 -0.04(-0.19%)
Sep 13, 2016 19.32 19.34 18.91 19.16 159,149 -0.35(-1.82%)
Sep 12, 2016 19.08 19.53 19.01 19.52 152,127 +0.44(+2.30%)
Sep 09, 2016 19.37 19.48 19.08 19.08 158,848 -0.38(-1.96%)
Sep 08, 2016 19.48 19.64 19.40 19.46 139,688 -0.09(-0.48%)
Sep 07, 2016 19.32 19.56 19.29 19.56 227,299 +0.15(+0.77%)
Sep 06, 2016 19.81 19.84 19.30 19.41 203,024 -0.45(-2.25%)
Sep 02, 2016 19.70 19.85 19.85 19.85 323,737 +0.17(+0.85%)
Sep 01, 2016 19.72 19.84 19.48 19.69 271,771 +0.01(+0.05%)
Aug 31, 2016 19.61 20.09 19.61 19.68 483,188 +0.29(+1.49%)
Aug 30, 2016 19.41 19.58 19.34 19.39 310,867 +0.05(+0.24%)
Aug 29, 2016 19.34 19.46 19.25 19.34 183,810 +0.09(+0.48%)
Aug 26, 2016 19.26 19.49 19.18 19.25 250,732 -0.05(-0.24%)
Aug 25, 2016 19.25 19.52 19.25 19.29 274,264 -0.05(-0.24%)
Aug 24, 2016 19.56 19.74 19.25 19.34 201,448 -0.15(-0.77%)
Aug 23, 2016 19.59 19.72 19.39 19.49 481,068 +0.02(+0.10%)
Aug 22, 2016 19.63 19.75 19.40 19.47 226,264 -0.13(-0.67%)
Aug 19, 2016 19.74 20.04 19.56 19.60 311,073 -0.14(-0.71%)
Aug 18, 2016 19.66 20.03 19.66 19.74 357,481 +0.01(+0.05%)
Aug 17, 2016 20.05 20.25 19.72 19.73 207,004 -0.37(-1.86%)
Aug 16, 2016 20.41 20.56 20.10 20.11 157,793 -0.30(-1.46%)
Aug 15, 2016 20.01 20.72 19.92 20.40 617,809 +0.27(+1.34%)
Aug 12, 2016 20.11 20.34 20.06 20.13 200,431 -0.06(-0.28%)
Aug 11, 2016 20.08 20.08 20.08 20.19 149,468 +0.12(+0.60%)
Aug 10, 2016 20.09 20.16 19.82 20.07 178,315 +0.06(+0.28%)
Aug 09, 2016 19.87 20.16 19.74 20.01 256,305 +0.22(+1.13%)
Aug 08, 2016 19.88 20.06 19.33 19.79 320,824 -0.14(-0.70%)
Aug 05, 2016 19.70 20.08 19.66 19.93 391,577 +0.28(+1.42%)
Aug 04, 2016 20.00 20.39 19.55 19.65 368,387 +0.24(+1.25%)
Aug 03, 2016 19.04 19.44 18.95 19.41 304,841 +0.28(+1.46%)
Aug 02, 2016 19.05 19.49 18.89 19.13 416,358 +0.10(+0.54%)
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.