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, 2013 29.20 28.65 28.65 28.65 171,258 -0.58(-1.97%)
Dec 30, 2013 28.97 29.47 28.50 29.22 162,274 +0.16(+0.56%)
Dec 27, 2013 29.45 29.67 28.92 29.06 65,811 -0.26(-0.89%)
Dec 26, 2013 29.23 29.78 29.23 29.32 74,281 +0.18(+0.62%)
Dec 24, 2013 29.08 29.37 28.52 29.14 79,925 +0.12(+0.40%)
Dec 23, 2013 28.39 29.03 27.90 29.03 206,932 +0.83(+2.93%)
Dec 20, 2013 27.47 28.45 27.26 28.20 505,079 +0.73(+2.65%)
Dec 19, 2013 27.22 27.64 27.02 27.47 215,443 +0.47(+1.73%)
Dec 18, 2013 26.70 27.24 26.29 27.01 129,407 +0.28(+1.04%)
Dec 17, 2013 26.33 26.79 26.21 26.73 85,034 +0.08(+0.30%)
Dec 16, 2013 26.27 26.79 26.08 26.65 129,463 +0.41(+1.57%)
Dec 13, 2013 25.95 26.47 25.95 26.24 257,455 +0.39(+1.53%)
Dec 12, 2013 25.70 26.03 25.57 25.84 121,499 +0.10(+0.38%)
Dec 11, 2013 25.79 25.99 25.64 25.74 189,609 +0.06(+0.24%)
Dec 10, 2013 25.90 25.90 25.32 25.68 176,958 -0.31(-1.17%)
Dec 09, 2013 26.15 26.42 25.92 25.98 128,377 -0.22(-0.86%)
Dec 06, 2013 26.29 26.53 26.09 26.21 0 +0.08(+0.31%)
Dec 05, 2013 26.01 26.36 25.75 26.13 0 +0.17(+0.66%)
Dec 04, 2013 26.46 26.48 25.45 25.96 0 -0.73(-2.72%)
Dec 03, 2013 26.68 27.14 26.55 26.68 331,862 +0.02(+0.07%)
Dec 02, 2013 27.87 27.87 26.43 26.67 107,257 -1.29(-4.62%)
Nov 29, 2013 27.91 28.08 27.87 27.96 0 +0.10(+0.35%)
Nov 27, 2013 27.38 27.91 27.38 27.86 0 +0.39(+1.44%)
Nov 26, 2013 26.63 27.47 26.56 27.47 0 +0.79(+2.96%)
Nov 25, 2013 27.36 27.38 26.62 26.68 133,233 -0.51(-1.88%)
Nov 22, 2013 26.71 27.47 26.50 27.19 0 +0.48(+1.81%)
Nov 21, 2013 25.62 26.74 25.52 26.70 170,835 +1.10(+4.31%)
Nov 20, 2013 25.82 26.17 25.49 25.60 0 -0.20(-0.77%)
Nov 19, 2013 25.83 26.03 25.63 25.80 76,737 -0.10(-0.38%)
Nov 18, 2013 26.02 26.33 25.63 25.89 0 -0.13(-0.48%)
Nov 15, 2013 25.94 26.17 25.63 26.02 0 +0.03(+0.10%)
Nov 14, 2013 26.01 26.09 25.62 25.99 117,037 +0.05(+0.21%)
Nov 12, 2013 25.94 26.00 25.54 25.94 0 -0.21(-0.79%)
Nov 11, 2013 26.08 26.27 25.23 26.15 0 -0.06(-0.24%)
Nov 08, 2013 25.12 26.42 25.12 26.21 0 +1.08(+4.29%)
Nov 07, 2013 25.69 25.91 24.81 25.13 199,055 -0.50(-1.96%)
Nov 06, 2013 25.32 25.89 25.23 25.63 108,800 +0.39(+1.57%)
Nov 05, 2013 24.67 25.34 24.66 25.24 181,612 +0.39(+1.55%)
Nov 04, 2013 24.75 25.19 24.54 24.85 286,225 +0.01(+0.04%)
Nov 01, 2013 23.93 25.08 23.71 24.84 0 -0.48(-1.91%)
Oct 31, 2013 25.94 25.94 24.84 25.33 0 -0.58(-2.25%)
Oct 30, 2013 26.38 26.48 25.72 25.91 154,926 -0.47(-1.77%)
Oct 29, 2013 26.15 26.41 26.15 26.38 0 +0.39(+1.48%)
Oct 28, 2013 25.87 26.07 25.63 25.99 0 +0.11(+0.42%)
Oct 25, 2013 26.25 26.36 25.72 25.89 0 -0.14(-0.55%)
Oct 24, 2013 25.93 26.10 25.72 26.03 238,348 +0.15(+0.59%)
Oct 23, 2013 25.91 26.14 25.65 25.88 91,890 -0.14(-0.55%)
Oct 22, 2013 25.84 26.03 25.84 26.02 91,834 +0.18(+0.69%)
Oct 21, 2013 25.90 26.03 25.75 25.84 164,107 -0.19(-0.72%)
Oct 18, 2013 25.76 26.03 25.56 26.03 153,508 +0.45(+1.75%)
Oct 17, 2013 25.18 25.58 25.10 25.58 142,621 +0.21(+0.81%)
Oct 16, 2013 25.44 25.44 25.12 25.37 153,206 +0.04(+0.18%)
Oct 15, 2013 25.35 25.41 25.11 25.33 125,167 -0.07(-0.28%)
Oct 14, 2013 25.11 25.41 25.00 25.40 161,883 +0.18(+0.71%)
Oct 11, 2013 24.58 25.22 24.58 25.22 0 +0.50(+2.03%)
Oct 10, 2013 24.59 24.72 24.36 24.72 156,312 +0.37(+1.51%)
Oct 09, 2013 24.41 24.53 24.15 24.35 142,341 -0.02(-0.07%)
Oct 08, 2013 24.57 24.84 24.31 24.37 138,690 -0.18(-0.73%)
Oct 07, 2013 24.59 24.75 24.47 24.55 0 -0.17(-0.69%)
Oct 04, 2013 24.68 24.79 24.61 24.72 0 +0.00(+0.00%)
Oct 03, 2013 24.86 25.00 24.45 24.72 0 -0.14(-0.58%)
Oct 02, 2013 24.56 24.95 24.38 24.86 130,329 +0.15(+0.62%)
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.