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 (%)
Dec 31, 2009 8.130 8.006 8.006 8.006 84,933 -0.15(-1.85%)
Dec 30, 2009 7.926 8.157 7.808 8.157 86,136 +0.18(+2.22%)
Dec 29, 2009 8.077 8.117 7.935 7.979 42,949 -0.04(-0.55%)
Dec 28, 2009 8.050 8.050 7.957 8.024 29,614 -0.01(-0.11%)
Dec 24, 2009 8.050 8.072 7.961 8.032 205,036 +0.00(+0.00%)
Dec 23, 2009 8.148 8.183 7.970 8.032 52,539 -0.04(-0.55%)
Dec 22, 2009 8.077 8.263 7.846 8.077 61,419 +0.04(+0.44%)
Dec 21, 2009 7.846 8.041 7.633 8.041 134,295 +0.18(+2.25%)
Dec 18, 2009 7.802 7.961 7.536 7.864 296,406 +0.10(+1.26%)
Dec 17, 2009 7.837 7.970 7.563 7.766 47,653 -0.11(-1.35%)
Dec 16, 2009 7.802 7.899 7.718 7.873 166,362 +0.15(+1.95%)
Dec 15, 2009 7.589 7.961 7.536 7.722 111,945 +0.12(+1.63%)
Dec 14, 2009 7.536 7.660 7.376 7.598 93,047 +0.06(+0.82%)
Dec 11, 2009 7.226 7.589 7.208 7.536 143,438 +0.37(+5.20%)
Dec 10, 2009 7.270 7.430 7.128 7.164 93,090 -0.07(-0.98%)
Dec 09, 2009 7.119 7.412 6.942 7.234 114,411 +0.14(+2.00%)
Dec 08, 2009 7.048 7.226 6.933 7.093 93,283 +0.03(+0.38%)
Dec 07, 2009 7.075 7.110 6.889 7.066 46,219 -0.03(-0.38%)
Dec 04, 2009 7.226 7.695 7.048 7.093 102,127 +0.04(+0.50%)
Dec 03, 2009 7.048 7.119 6.906 7.057 88,668 +0.03(+0.38%)
Dec 02, 2009 6.969 7.119 6.827 7.031 97,810 +0.04(+0.63%)
Dec 01, 2009 6.951 7.101 6.809 6.986 97,741 +0.12(+1.81%)
Nov 30, 2009 6.773 6.898 6.649 6.862 116,260 +0.07(+1.04%)
Nov 27, 2009 6.632 6.942 6.632 6.791 50,041 -0.10(-1.42%)
Nov 25, 2009 6.871 6.973 6.836 6.889 35,001 +0.02(+0.26%)
Nov 24, 2009 6.986 7.013 6.685 6.871 53,096 -0.13(-1.90%)
Nov 23, 2009 6.915 7.119 6.791 7.004 57,278 +0.21(+3.13%)
Nov 20, 2009 6.738 6.986 6.738 6.791 50,380 -0.02(-0.26%)
Nov 19, 2009 6.809 6.924 6.711 6.809 54,794 -0.07(-1.03%)
Nov 18, 2009 6.898 7.084 6.649 6.880 141,239 -0.03(-0.39%)
Nov 17, 2009 7.252 7.252 6.883 6.906 80,279 -0.32(-4.42%)
Nov 16, 2009 7.039 7.305 6.995 7.226 79,760 +0.21(+3.03%)
Nov 13, 2009 6.898 7.190 6.694 7.013 105,594 +0.21(+3.13%)
Nov 12, 2009 7.226 7.226 6.676 6.800 96,766 -0.46(-6.35%)
Nov 11, 2009 7.385 7.385 7.066 7.261 66,500 -0.04(-0.49%)
Nov 10, 2009 7.367 7.527 7.066 7.297 90,286 -0.10(-1.32%)
Nov 09, 2009 7.057 7.394 7.013 7.394 52,276 +0.43(+6.11%)
Nov 06, 2009 6.986 7.305 6.933 6.969 58,711 -0.13(-1.87%)
Nov 05, 2009 6.995 7.137 6.989 7.101 120,157 +0.23(+3.35%)
Nov 04, 2009 6.995 7.084 6.853 6.871 85,539 -0.09(-1.27%)
Nov 03, 2009 6.809 7.190 6.800 6.960 249,780 +0.15(+2.21%)
Nov 02, 2009 6.694 6.924 6.649 6.809 127,396 +0.14(+2.13%)
Oct 30, 2009 6.773 7.033 6.649 6.667 178,382 +0.10(+1.48%)
Oct 29, 2009 6.472 6.729 6.472 6.570 65,715 +0.15(+2.35%)
Oct 28, 2009 7.048 7.048 6.358 6.419 61,253 -0.62(-8.82%)
Oct 27, 2009 7.403 7.749 6.995 7.039 44,992 -0.31(-4.22%)
Oct 26, 2009 7.164 7.438 6.818 7.350 160,557 +0.16(+2.22%)
Oct 23, 2009 7.438 7.669 7.137 7.190 62,809 -0.39(-5.15%)
Oct 22, 2009 7.580 7.766 7.465 7.580 291,079 +0.00(+0.00%)
Oct 21, 2009 7.580 7.793 7.536 7.580 103,999 +0.00(+0.00%)
Oct 20, 2009 7.580 7.642 7.456 7.580 79,825 +0.03(+0.35%)
Oct 19, 2009 7.367 7.802 7.367 7.554 59,057 +0.24(+3.27%)
Oct 16, 2009 7.527 7.527 7.226 7.314 99,745 -0.26(-3.40%)
Oct 15, 2009 7.607 7.696 7.509 7.571 21,714 -0.13(-1.73%)
Oct 14, 2009 7.456 7.731 7.323 7.704 53,695 +0.37(+5.08%)
Oct 13, 2009 7.598 7.651 7.270 7.332 124,883 -0.30(-3.95%)
Oct 12, 2009 7.731 7.749 7.625 7.633 23,181 -0.01(-0.12%)
Oct 09, 2009 7.607 7.687 7.447 7.642 52,580 +0.15(+2.01%)
Oct 08, 2009 7.758 7.758 7.403 7.492 134,642 +0.04(+0.60%)
Oct 07, 2009 7.483 7.536 7.314 7.447 71,509 -0.09(-1.18%)
Oct 06, 2009 7.323 7.563 7.314 7.536 102,712 +0.24(+3.28%)
Oct 05, 2009 7.376 7.569 6.809 7.297 130,190 -0.02(-0.24%)
Oct 02, 2009 7.101 7.456 6.853 7.314 324,108 +0.13(+1.85%)
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.