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, 2015 22.36 21.84 21.84 21.84 268,548 -0.49(-2.19%)
Dec 30, 2015 22.73 22.96 22.33 22.33 149,334 -0.38(-1.67%)
Dec 29, 2015 22.40 22.82 22.32 22.71 154,234 +0.41(+1.86%)
Dec 28, 2015 22.38 22.43 21.95 22.29 127,945 -0.12(-0.53%)
Dec 24, 2015 21.97 22.41 22.41 22.41 145,525 +0.60(+2.74%)
Dec 23, 2015 21.69 21.99 21.62 21.82 88,479 +0.11(+0.51%)
Dec 22, 2015 21.81 21.85 21.50 21.71 282,633 -0.10(-0.46%)
Dec 21, 2015 22.11 22.25 21.61 21.81 141,518 -0.14(-0.63%)
Dec 18, 2015 22.29 22.36 21.94 21.94 452,201 -0.54(-2.41%)
Dec 17, 2015 22.88 23.11 22.45 22.49 139,450 -0.39(-1.69%)
Dec 16, 2015 22.96 23.24 22.61 22.87 146,132 -0.08(-0.36%)
Dec 15, 2015 22.84 23.18 22.71 22.96 212,176 +0.20(+0.89%)
Dec 14, 2015 23.23 23.55 22.65 22.75 269,932 -0.52(-2.21%)
Dec 11, 2015 23.00 23.52 23.00 23.27 220,558 -0.06(-0.24%)
Dec 10, 2015 23.17 23.85 23.10 23.32 146,217 +0.17(+0.76%)
Dec 09, 2015 23.27 23.55 23.04 23.15 165,923 -0.23(-0.98%)
Dec 08, 2015 23.20 23.47 22.86 23.38 244,186 +0.04(+0.16%)
Dec 07, 2015 23.69 23.69 23.32 23.34 151,102 -0.48(-2.01%)
Dec 04, 2015 23.55 23.97 23.55 23.82 319,305 +0.25(+1.05%)
Dec 03, 2015 23.92 24.03 23.55 23.57 163,814 -0.33(-1.39%)
Dec 02, 2015 24.09 24.30 23.78 23.90 147,778 -0.19(-0.80%)
Dec 01, 2015 24.36 24.36 24.04 24.10 145,024 -0.22(-0.91%)
Nov 30, 2015 24.28 25.01 24.12 24.32 236,708 +0.02(+0.08%)
Nov 27, 2015 23.86 24.36 23.86 24.30 76,467 +0.47(+1.97%)
Nov 25, 2015 23.76 23.83 23.83 23.83 71,513 +0.07(+0.31%)
Nov 24, 2015 23.56 23.90 23.34 23.76 84,126 +0.03(+0.12%)
Nov 23, 2015 23.78 24.07 23.60 23.73 120,375 -0.17(-0.73%)
Nov 20, 2015 23.89 24.36 23.39 23.90 155,342 +0.17(+0.74%)
Nov 19, 2015 23.94 24.05 23.64 23.73 86,632 -0.19(-0.81%)
Nov 18, 2015 23.55 23.97 23.41 23.92 161,351 +0.33(+1.40%)
Nov 17, 2015 23.67 24.00 23.47 23.59 152,157 -0.06(-0.27%)
Nov 16, 2015 23.72 24.06 23.21 23.66 202,987 -0.18(-0.77%)
Nov 13, 2015 24.02 24.13 23.65 23.84 102,606 -0.39(-1.59%)
Nov 12, 2015 24.27 24.40 24.10 24.23 104,856 -0.28(-1.13%)
Nov 11, 2015 24.76 24.93 24.18 24.50 87,500 -0.26(-1.04%)
Nov 10, 2015 24.62 24.90 24.47 24.76 145,188 +0.01(+0.04%)
Nov 09, 2015 24.91 24.95 24.55 24.75 147,934 -0.15(-0.59%)
Nov 06, 2015 24.69 25.05 24.55 24.90 288,646 +0.08(+0.33%)
Nov 05, 2015 25.23 25.34 24.79 24.82 145,939 -0.35(-1.39%)
Nov 04, 2015 24.69 25.33 24.69 25.17 230,817 +0.40(+1.64%)
Nov 03, 2015 25.06 25.26 24.72 24.76 238,455 -0.20(-0.81%)
Nov 02, 2015 24.98 25.09 24.36 24.96 338,913 -0.19(-0.77%)
Oct 30, 2015 21.26 25.54 21.26 25.16 677,905 +3.99(+18.87%)
Oct 29, 2015 21.15 21.32 20.28 21.16 309,131 +0.08(+0.39%)
Oct 28, 2015 20.47 21.08 20.37 21.08 163,479 +0.71(+3.48%)
Oct 27, 2015 20.56 20.61 20.18 20.37 114,523 -0.28(-1.34%)
Oct 26, 2015 21.00 21.10 20.43 20.65 106,783 -0.34(-1.62%)
Oct 23, 2015 20.83 21.02 20.51 20.99 305,499 +0.37(+1.78%)
Oct 22, 2015 20.33 20.93 20.33 20.62 135,591 +0.37(+1.82%)
Oct 21, 2015 20.63 20.67 20.24 20.25 126,014 -0.31(-1.52%)
Oct 20, 2015 20.61 20.84 20.44 20.56 137,311 -0.06(-0.27%)
Oct 19, 2015 20.68 20.87 20.42 20.62 83,521 -0.17(-0.80%)
Oct 16, 2015 20.95 20.95 20.45 20.79 82,087 -0.09(-0.44%)
Oct 15, 2015 20.53 20.90 20.41 20.88 87,311 +0.40(+1.93%)
Oct 14, 2015 20.83 21.05 20.48 20.48 140,422 -0.44(-2.11%)
Oct 13, 2015 21.07 21.37 20.23 20.92 131,312 -0.18(-0.87%)
Oct 12, 2015 21.10 21.13 20.77 21.11 147,071 +0.06(+0.26%)
Oct 09, 2015 20.81 21.12 20.78 21.05 159,320 +0.29(+1.42%)
Oct 08, 2015 20.63 20.85 20.48 20.76 164,814 +0.10(+0.49%)
Oct 07, 2015 20.26 20.77 20.15 20.66 160,624 +0.41(+2.05%)
Oct 06, 2015 20.28 20.50 20.03 20.24 129,752 -0.09(-0.45%)
Oct 05, 2015 19.96 20.36 19.87 20.33 137,876 +0.49(+2.46%)
Oct 02, 2015 19.58 19.86 19.40 19.85 134,583 +0.04(+0.19%)
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.