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 30, 2011 14.19 14.35 13.80 13.82 261,223 -0.28(-2.01%)
Dec 29, 2011 14.40 14.55 14.05 14.11 242,612 -0.20(-1.42%)
Dec 28, 2011 14.91 15.00 14.29 14.31 203,136 -0.58(-3.87%)
Dec 27, 2011 14.57 15.09 14.48 14.89 154,141 +0.28(+1.94%)
Dec 23, 2011 14.59 14.73 14.32 14.60 108,626 +0.12(+0.86%)
Dec 21, 2011 14.78 14.78 14.11 14.48 203,871 -0.26(-1.75%)
Dec 20, 2011 14.68 14.88 14.56 14.73 345,664 +0.42(+2.91%)
Dec 19, 2011 14.63 15.08 14.27 14.32 280,630 -0.19(-1.34%)
Dec 16, 2011 14.19 14.57 14.16 14.51 772,604 +0.11(+0.74%)
Dec 15, 2011 14.19 14.50 13.99 14.41 285,035 +0.37(+2.65%)
Dec 14, 2011 13.65 14.08 13.52 14.03 229,494 +0.21(+1.54%)
Dec 13, 2011 14.08 14.39 13.76 13.82 254,931 -0.22(-1.58%)
Dec 12, 2011 13.88 14.05 13.75 14.04 235,262 -0.12(-0.88%)
Dec 09, 2011 13.82 14.21 13.73 14.17 366,067 +0.39(+2.83%)
Dec 08, 2011 13.87 14.10 13.61 13.78 296,552 -0.35(-2.51%)
Dec 07, 2011 13.71 14.19 13.32 14.13 313,358 +0.33(+2.38%)
Dec 06, 2011 13.20 13.87 13.02 13.80 243,151 +0.59(+4.50%)
Dec 05, 2011 13.50 13.50 13.03 13.21 193,742 -0.02(-0.13%)
Dec 02, 2011 13.49 13.49 13.08 13.23 191,573 -0.08(-0.60%)
Dec 01, 2011 13.09 13.65 12.86 13.31 307,133 +0.16(+1.21%)
Nov 30, 2011 12.88 13.17 12.33 13.15 422,823 +0.82(+6.61%)
Nov 29, 2011 12.48 12.48 12.19 12.33 161,999 -0.16(-1.28%)
Nov 28, 2011 11.98 12.52 11.92 12.49 199,698 +0.78(+6.66%)
Nov 25, 2011 11.71 11.85 11.54 11.71 102,143 -0.03(-0.23%)
Nov 23, 2011 12.13 12.13 11.61 11.74 151,929 -0.55(-4.47%)
Nov 22, 2011 12.43 12.49 12.16 12.29 148,998 -0.17(-1.35%)
Nov 21, 2011 12.35 12.58 12.03 12.46 146,521 -0.19(-1.47%)
Nov 18, 2011 12.84 12.90 12.46 12.64 131,579 -0.18(-1.38%)
Nov 17, 2011 12.96 13.13 12.68 12.82 235,445 -0.04(-0.35%)
Nov 16, 2011 13.04 13.34 12.81 12.86 135,819 -0.35(-2.62%)
Nov 15, 2011 12.86 13.30 12.79 13.21 174,789 +0.22(+1.71%)
Nov 14, 2011 13.15 13.17 12.74 12.99 199,909 -0.27(-2.07%)
Nov 11, 2011 12.95 13.29 12.91 13.26 256,069 +0.48(+3.74%)
Nov 10, 2011 12.41 13.11 11.69 12.78 306,111 +0.61(+5.03%)
Nov 09, 2011 12.49 12.68 12.16 12.17 159,663 -0.73(-5.64%)
Nov 08, 2011 12.76 12.93 12.45 12.90 195,145 +0.23(+1.82%)
Nov 07, 2011 12.55 12.72 12.35 12.67 163,739 +0.05(+0.42%)
Nov 04, 2011 12.50 12.72 12.31 12.62 141,448 -0.12(-0.91%)
Nov 03, 2011 12.47 12.80 12.23 12.73 353,766 +0.41(+3.31%)
Nov 02, 2011 11.44 12.32 11.43 12.32 327,763 +1.07(+9.54%)
Nov 01, 2011 11.53 12.04 11.11 11.25 241,748 -0.78(-6.48%)
Oct 31, 2011 11.80 12.41 11.76 12.03 282,529 +0.09(+0.74%)
Oct 28, 2011 11.78 12.08 11.70 11.94 166,831 +0.05(+0.45%)
Oct 27, 2011 11.77 12.16 10.14 11.89 321,116 +0.58(+5.09%)
Oct 26, 2011 11.90 11.97 11.25 11.31 222,236 -0.40(-3.41%)
Oct 25, 2011 12.16 12.23 11.62 11.71 187,595 -0.50(-4.07%)
Oct 24, 2011 11.71 12.26 11.52 12.21 110,784 +0.54(+4.64%)
Oct 21, 2011 11.58 11.73 11.32 11.67 146,041 +0.35(+3.05%)
Oct 20, 2011 11.42 11.42 11.00 11.32 116,281 -0.12(-1.01%)
Oct 19, 2011 11.76 11.88 11.35 11.44 151,646 -0.35(-2.93%)
Oct 18, 2011 11.45 11.88 11.15 11.78 246,579 +0.35(+3.02%)
Oct 17, 2011 11.76 11.76 11.36 11.44 193,872 -0.46(-3.87%)
Oct 14, 2011 11.30 11.91 11.18 11.90 215,783 +0.69(+6.17%)
Oct 13, 2011 10.96 11.26 10.96 11.21 144,909 +0.16(+1.44%)
Oct 12, 2011 11.23 11.23 11.00 11.05 213,318 -0.04(-0.32%)
Oct 11, 2011 11.10 11.22 10.91 11.08 179,788 -0.09(-0.79%)
Oct 10, 2011 10.73 11.29 10.56 11.17 225,980 +0.62(+5.88%)
Oct 07, 2011 10.83 10.83 10.50 10.55 168,974 -0.27(-2.54%)
Oct 06, 2011 10.22 10.87 10.22 10.83 183,791 +0.59(+5.71%)
Oct 05, 2011 9.992 10.33 9.797 10.24 336,163 +0.27(+2.76%)
Oct 04, 2011 9.903 10.12 9.407 9.965 455,249 -0.01(-0.09%)
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.