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, 2018 17.41 17.43 16.93 17.18 323,509 -0.08(-0.45%)
Oct 30, 2018 17.26 17.47 17.15 17.26 190,550 -0.04(-0.23%)
Oct 29, 2018 17.64 18.02 17.15 17.30 192,191 -0.08(-0.45%)
Oct 26, 2018 17.15 17.63 17.15 17.38 226,405 -0.05(-0.28%)
Oct 25, 2018 17.46 17.57 17.35 17.43 198,335 +0.05(+0.28%)
Oct 24, 2018 17.85 18.04 17.38 17.38 213,870 -0.49(-2.74%)
Oct 23, 2018 17.92 18.01 17.79 17.87 128,806 -0.21(-1.14%)
Oct 22, 2018 18.13 18.49 18.02 18.07 185,100 -0.01(-0.05%)
Oct 19, 2018 18.41 18.66 18.04 18.08 147,841 -0.34(-1.86%)
Oct 18, 2018 18.78 18.81 18.21 18.43 162,369 -0.44(-2.34%)
Oct 17, 2018 18.85 18.89 18.56 18.87 90,039 -0.01(-0.05%)
Oct 16, 2018 18.66 18.96 18.29 18.88 112,227 +0.27(+1.48%)
Oct 15, 2018 18.35 18.63 18.20 18.60 184,093 +0.24(+1.28%)
Oct 12, 2018 18.84 18.84 18.32 18.37 304,560 -0.21(-1.11%)
Oct 11, 2018 18.92 19.03 18.52 18.57 295,402 -0.37(-1.97%)
Oct 10, 2018 19.35 19.54 18.90 18.95 288,428 -0.45(-2.32%)
Oct 09, 2018 19.12 19.48 19.07 19.40 325,665 +0.26(+1.38%)
Oct 08, 2018 19.41 19.48 19.03 19.13 217,646 -0.27(-1.41%)
Oct 05, 2018 19.64 19.82 19.41 19.41 210,488 -0.18(-0.90%)
Oct 04, 2018 19.57 19.95 19.48 19.58 534,870 -0.07(-0.35%)
Oct 03, 2018 19.61 19.86 19.50 19.65 132,315 +0.07(+0.35%)
Oct 02, 2018 19.86 20.01 19.56 19.58 123,588 -0.29(-1.48%)
Oct 01, 2018 19.87 20.02 19.60 19.88 199,425 +0.08(+0.40%)
Sep 28, 2018 19.50 19.95 19.45 19.80 259,462 +0.26(+1.33%)
Sep 27, 2018 19.15 19.59 19.15 19.54 175,649 +0.44(+2.30%)
Sep 26, 2018 19.34 19.39 19.05 19.10 349,383 -0.19(-1.01%)
Sep 25, 2018 19.54 19.63 19.25 19.29 210,801 -0.19(-1.00%)
Sep 24, 2018 19.83 19.93 19.49 19.49 186,991 -0.29(-1.48%)
Sep 21, 2018 19.68 20.02 19.59 19.78 1,654,811 +0.10(+0.50%)
Sep 20, 2018 19.68 19.83 19.59 19.68 317,302 +0.15(+0.75%)
Sep 19, 2018 19.68 19.68 19.51 19.54 184,097 -0.05(-0.25%)
Sep 18, 2018 19.88 19.88 19.59 19.59 279,920 -0.24(-1.23%)
Sep 17, 2018 19.93 19.98 19.63 19.83 119,643 -0.10(-0.49%)
Sep 14, 2018 19.93 20.02 19.78 19.93 345,637 +0.05(+0.24%)
Sep 13, 2018 19.78 19.88 19.54 19.88 137,101 +0.24(+1.24%)
Sep 12, 2018 19.59 19.83 19.54 19.63 121,277 +0.00(+0.00%)
Sep 11, 2018 19.68 19.73 19.54 19.63 134,384 -0.10(-0.49%)
Sep 10, 2018 19.63 19.88 19.59 19.73 180,201 +0.10(+0.50%)
Sep 07, 2018 19.73 19.73 19.49 19.63 171,074 -0.05(-0.25%)
Sep 06, 2018 19.78 19.83 19.63 19.68 130,569 -0.05(-0.25%)
Sep 05, 2018 19.83 19.83 19.63 19.73 116,050 -0.15(-0.74%)
Sep 04, 2018 19.98 19.98 19.59 19.88 193,334 -0.19(-0.97%)
Aug 31, 2018 20.07 20.07 20.07 0 -0.15(-0.72%)
Aug 30, 2018 20.46 20.46 19.98 20.22 148,082 -0.34(-1.66%)
Aug 29, 2018 20.51 20.71 20.46 20.56 130,959 +0.10(+0.48%)
Aug 28, 2018 20.90 21.02 20.46 20.46 107,814 -0.49(-2.33%)
Aug 27, 2018 21.39 21.49 20.85 20.95 129,257 -0.39(-1.83%)
Aug 24, 2018 21.44 21.58 21.29 21.34 127,664 -0.05(-0.23%)
Aug 23, 2018 21.44 21.71 21.10 21.39 248,350 -0.05(-0.23%)
Aug 22, 2018 21.44 21.73 21.22 21.44 144,905 -0.05(-0.23%)
Aug 21, 2018 21.29 21.49 21.15 21.49 185,409 +0.24(+1.15%)
Aug 20, 2018 20.66 21.34 20.61 21.24 180,271 +0.63(+3.07%)
Aug 17, 2018 20.51 20.61 20.17 20.61 898,883 +0.05(+0.24%)
Aug 16, 2018 20.66 20.80 20.49 20.56 171,265 -0.05(-0.24%)
Aug 15, 2018 20.61 20.80 20.22 20.61 191,652 -0.15(-0.70%)
Aug 14, 2018 20.66 21.00 20.51 20.76 232,148 +0.15(+0.71%)
Aug 13, 2018 20.66 21.00 20.41 20.61 287,199 +0.00(+0.00%)
Aug 10, 2018 20.32 20.80 20.12 20.61 363,801 +0.10(+0.47%)
Aug 09, 2018 20.32 20.56 20.17 20.51 133,371 +0.15(+0.72%)
Aug 08, 2018 20.27 20.56 20.17 20.37 460,950 +0.05(+0.24%)
Aug 07, 2018 20.12 20.37 20.02 20.32 355,527 +0.15(+0.72%)
Aug 06, 2018 19.93 20.32 19.93 20.17 199,209 +0.29(+1.47%)
Aug 03, 2018 19.78 19.98 19.63 19.88 253,070 +0.05(+0.25%)
Aug 02, 2018 19.59 19.93 19.59 19.83 347,990 +0.19(+0.99%)
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.