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 (%)
Nov 30, 2007 14.17 14.41 14.07 14.18 76,853 +0.12(+0.88%)
Nov 29, 2007 14.27 14.27 13.75 14.05 17,817 -0.22(-1.55%)
Nov 28, 2007 13.74 14.43 13.74 14.27 60,569 +0.63(+4.61%)
Nov 27, 2007 13.35 13.74 13.15 13.64 41,926 +0.31(+2.33%)
Nov 26, 2007 13.72 13.94 13.17 13.33 55,066 -0.39(-2.84%)
Nov 23, 2007 13.43 13.95 13.29 13.72 14,031 +0.37(+2.79%)
Nov 21, 2007 13.98 14.10 13.25 13.35 62,222 -0.79(-5.58%)
Nov 20, 2007 14.45 14.81 13.63 14.14 62,806 -0.26(-1.79%)
Nov 19, 2007 14.22 14.72 13.93 14.40 221,316 +0.08(+0.56%)
Nov 16, 2007 14.82 14.82 13.88 14.32 57,685 -0.51(-3.47%)
Nov 15, 2007 14.44 14.87 13.89 14.83 28,465 +0.54(+3.78%)
Nov 14, 2007 15.43 15.60 14.07 14.29 45,877 -1.21(-7.83%)
Nov 13, 2007 14.66 15.68 14.66 15.51 37,697 +0.98(+6.71%)
Nov 12, 2007 13.89 15.49 13.48 14.53 47,648 +0.65(+4.66%)
Nov 09, 2007 13.93 14.00 12.78 13.88 32,675 +0.14(+1.03%)
Nov 08, 2007 13.93 13.95 13.58 13.74 48,849 -0.02(-0.13%)
Nov 07, 2007 13.54 13.84 13.54 13.76 64,954 +0.03(+0.19%)
Nov 06, 2007 13.41 13.78 13.17 13.73 25,195 +0.35(+2.65%)
Nov 05, 2007 13.29 13.41 13.09 13.38 13,996 -0.04(-0.26%)
Nov 02, 2007 12.89 13.41 12.78 13.41 23,406 +0.56(+4.34%)
Nov 01, 2007 13.48 13.48 12.63 12.86 49,415 -0.73(-5.35%)
Oct 31, 2007 13.17 13.72 12.86 13.58 38,598 +0.39(+2.96%)
Oct 30, 2007 13.45 13.48 13.11 13.19 56,677 -0.41(-3.00%)
Oct 29, 2007 13.64 13.80 13.38 13.60 26,548 -0.04(-0.33%)
Oct 26, 2007 13.35 13.74 13.35 13.64 592,249 +0.56(+4.27%)
Oct 25, 2007 13.45 13.64 12.80 13.09 19,259 -0.31(-2.32%)
Oct 24, 2007 13.70 13.74 12.75 13.40 29,593 -0.35(-2.52%)
Oct 23, 2007 13.32 14.01 12.70 13.74 58,307 +0.51(+3.89%)
Oct 22, 2007 12.53 13.33 12.23 13.23 58,765 +0.78(+6.27%)
Oct 19, 2007 13.72 13.72 12.27 12.45 35,775 -1.29(-9.36%)
Oct 18, 2007 12.99 13.77 12.65 13.73 40,079 +0.67(+5.16%)
Oct 17, 2007 13.83 13.85 12.73 13.06 41,265 -0.66(-4.85%)
Oct 16, 2007 13.88 14.01 13.40 13.72 33,401 -0.17(-1.21%)
Oct 15, 2007 13.68 14.26 13.55 13.89 37,293 +0.26(+1.89%)
Oct 12, 2007 13.48 13.71 13.27 13.64 25,521 +0.20(+1.52%)
Oct 11, 2007 12.86 13.88 12.54 13.43 33,631 +0.65(+5.06%)
Oct 10, 2007 12.03 13.04 11.75 12.78 133,046 +0.79(+6.58%)
Oct 09, 2007 12.04 12.15 11.65 12.00 92,383 -0.04(-0.30%)
Oct 08, 2007 12.06 12.15 11.95 12.03 141,474 -0.06(-0.51%)
Oct 05, 2007 12.11 12.23 11.97 12.09 304,304 +0.12(+1.04%)
Oct 04, 2007 11.86 12.19 11.56 11.97 135,642 +0.14(+1.20%)
Oct 03, 2007 12.31 12.33 11.72 11.83 231,132 -0.55(-4.44%)
Oct 02, 2007 11.60 12.39 11.42 12.38 79,970 +0.82(+7.05%)
Oct 01, 2007 11.25 11.65 11.10 11.56 190,112 +0.41(+3.66%)
Sep 28, 2007 11.45 11.75 10.58 11.15 1,148,600 -0.38(-3.30%)
Sep 27, 2007 12.03 12.19 11.28 11.53 231,703 -0.57(-4.69%)
Sep 26, 2007 12.15 12.21 12.04 12.10 77,219 -0.02(-0.15%)
Sep 25, 2007 12.23 12.29 12.11 12.12 227,408 -0.09(-0.73%)
Sep 24, 2007 12.06 12.50 12.05 12.21 52,285 +0.17(+1.40%)
Sep 21, 2007 12.17 12.26 11.86 12.04 27,515 -0.15(-1.24%)
Sep 20, 2007 12.23 12.29 12.07 12.19 23,122 -0.07(-0.58%)
Sep 19, 2007 12.28 12.28 11.89 12.26 6,350 -0.04(-0.29%)
Sep 18, 2007 12.16 12.35 12.13 12.30 35,106 +0.15(+1.24%)
Sep 17, 2007 12.34 12.39 12.14 12.15 4,398 -0.11(-0.87%)
Sep 14, 2007 12.37 12.37 12.07 12.25 14,257 -0.11(-0.86%)
Sep 13, 2007 12.42 12.42 11.93 12.36 20,791 -0.05(-0.43%)
Sep 12, 2007 12.45 12.70 12.39 12.41 8,140 +0.00(+0.00%)
Sep 11, 2007 11.75 12.41 11.73 12.41 19,068 +0.67(+5.74%)
Sep 10, 2007 11.30 11.75 11.24 11.74 27,577 +0.49(+4.33%)
Sep 07, 2007 11.26 11.30 11.08 11.25 168,321 -0.01(-0.08%)
Sep 06, 2007 11.20 11.30 11.12 11.26 284,926 +0.13(+1.20%)
Sep 05, 2007 11.39 11.39 11.00 11.13 61,221 -0.15(-1.34%)
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.