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, 2017 24.27 24.32 23.89 24.17 168,306 -0.10(-0.40%)
Nov 29, 2017 24.51 24.61 24.17 24.27 153,425 -0.29(-1.17%)
Nov 28, 2017 24.41 24.73 24.37 24.56 139,303 +0.10(+0.39%)
Nov 27, 2017 24.32 24.56 24.27 24.46 230,733 +0.10(+0.39%)
Nov 24, 2017 24.32 24.41 24.22 24.37 83,497 +0.10(+0.40%)
Nov 22, 2017 24.13 24.37 24.08 24.27 219,646 +0.24(+1.00%)
Nov 21, 2017 23.89 24.03 23.60 24.03 239,725 +0.29(+1.21%)
Nov 20, 2017 23.50 23.74 23.50 23.74 229,582 +0.19(+0.81%)
Nov 17, 2017 23.31 23.60 23.17 23.55 189,712 +0.14(+0.61%)
Nov 16, 2017 23.02 23.50 23.02 23.41 254,385 +0.19(+0.83%)
Nov 15, 2017 23.02 23.29 23.02 23.21 176,500 +0.00(+0.00%)
Nov 14, 2017 23.17 23.31 23.02 23.21 165,310 +0.00(+0.00%)
Nov 13, 2017 22.78 23.24 22.69 23.21 181,432 +0.34(+1.47%)
Nov 10, 2017 22.78 22.98 22.74 22.88 219,435 -0.05(-0.21%)
Nov 09, 2017 23.02 23.12 22.64 22.93 163,189 -0.24(-1.04%)
Nov 08, 2017 22.93 23.26 22.64 23.17 348,894 +0.14(+0.63%)
Nov 07, 2017 23.12 23.12 22.74 23.02 526,946 -0.05(-0.21%)
Nov 06, 2017 22.54 23.07 22.45 23.07 437,427 +0.58(+2.56%)
Nov 03, 2017 22.45 22.64 22.30 22.50 518,385 -0.05(-0.21%)
Nov 02, 2017 22.26 22.54 22.02 22.54 241,327 +0.19(+0.86%)
Nov 01, 2017 22.40 22.54 21.87 22.35 330,056 +0.24(+1.08%)
Oct 31, 2017 21.20 22.26 21.10 22.11 586,119 +0.34(+1.54%)
Oct 30, 2017 21.73 21.92 21.63 21.78 303,214 +0.00(+0.00%)
Oct 27, 2017 21.73 22.11 21.54 21.78 346,046 +0.19(+0.89%)
Oct 26, 2017 21.87 21.87 21.39 21.58 244,305 -0.10(-0.44%)
Oct 25, 2017 21.34 21.73 21.15 21.68 588,682 +0.29(+1.35%)
Oct 24, 2017 21.10 21.49 21.06 21.39 373,290 +0.24(+1.13%)
Oct 23, 2017 21.15 21.87 20.91 21.15 314,461 +0.14(+0.68%)
Oct 20, 2017 21.25 21.58 20.77 21.01 386,583 -0.05(-0.23%)
Oct 19, 2017 21.44 21.92 21.03 21.06 394,422 -0.38(-1.79%)
Oct 18, 2017 21.34 21.49 21.10 21.44 194,703 +0.10(+0.45%)
Oct 17, 2017 21.10 21.49 21.01 21.34 323,817 +0.14(+0.68%)
Oct 16, 2017 21.20 21.29 20.96 21.20 256,381 -0.10(-0.45%)
Oct 13, 2017 21.15 21.34 21.01 21.30 351,285 +0.24(+1.14%)
Oct 12, 2017 20.86 21.20 20.72 21.06 272,900 +0.24(+1.15%)
Oct 11, 2017 20.77 20.96 20.62 20.82 343,587 +0.05(+0.23%)
Oct 10, 2017 21.15 21.39 20.62 20.77 922,519 -0.14(-0.69%)
Oct 09, 2017 20.05 21.10 20.05 20.91 1,641,066 +1.63(+8.46%)
Oct 06, 2017 19.04 19.43 18.99 19.28 520,116 +0.14(+0.75%)
Oct 05, 2017 18.90 19.19 18.75 19.14 496,443 +0.36(+1.92%)
Oct 04, 2017 18.80 18.80 18.51 18.78 1,164,700 +0.02(+0.13%)
Oct 03, 2017 18.71 18.85 18.47 18.75 968,565 +0.05(+0.26%)
Oct 02, 2017 18.47 18.83 18.37 18.71 336,858 +0.24(+1.30%)
Sep 29, 2017 18.18 18.59 18.08 18.47 368,207 +0.25(+1.38%)
Sep 28, 2017 18.07 18.24 17.74 18.21 597,457 +0.14(+0.79%)
Sep 27, 2017 17.98 18.21 17.90 18.07 1,155,610 +0.10(+0.53%)
Sep 26, 2017 17.45 18.07 17.36 17.98 849,910 +0.57(+3.29%)
Sep 25, 2017 17.59 17.69 17.36 17.40 486,494 -0.24(-1.35%)
Sep 22, 2017 17.55 17.76 17.55 17.64 326,443 -0.05(-0.27%)
Sep 21, 2017 17.74 17.74 17.40 17.69 516,278 +0.00(+0.00%)
Sep 20, 2017 18.12 18.45 17.64 17.69 605,499 -0.38(-2.11%)
Sep 19, 2017 18.69 18.74 17.88 18.07 762,539 -0.62(-3.32%)
Sep 18, 2017 18.69 18.88 18.55 18.69 399,556 -0.05(-0.25%)
Sep 15, 2017 18.64 18.83 18.45 18.74 858,365 +0.05(+0.25%)
Sep 14, 2017 18.74 18.83 18.60 18.69 113,109 -0.10(-0.51%)
Sep 13, 2017 18.79 18.83 18.69 18.79 521,561 -0.10(-0.51%)
Sep 12, 2017 19.12 19.22 18.74 18.88 628,420 -0.14(-0.75%)
Sep 11, 2017 18.60 19.17 18.55 19.02 763,404 +0.48(+2.57%)
Sep 08, 2017 18.50 18.64 18.27 18.55 181,461 +0.00(+0.00%)
Sep 07, 2017 18.98 18.36 18.55 682,071 +0.19(+1.04%)
Sep 06, 2017 17.83 18.40 17.79 18.36 680,739 +0.52(+2.94%)
Sep 05, 2017 17.50 18.02 17.50 17.83 413,897 +0.29(+1.63%)
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.