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, 2018 15.72 15.77 15.25 15.32 387,416 -0.25(-1.61%)
Dec 28, 2018 15.63 15.89 15.47 15.57 275,787 +0.01(+0.06%)
Dec 27, 2018 15.52 15.69 15.17 15.56 127,414 -0.12(-0.75%)
Dec 26, 2018 15.46 15.75 15.18 15.68 266,116 +0.33(+2.17%)
Dec 24, 2018 15.68 15.76 15.21 15.35 220,895 -0.39(-2.49%)
Dec 21, 2018 16.09 16.61 15.74 15.74 573,920 -0.35(-2.19%)
Dec 20, 2018 16.19 16.47 15.96 16.09 234,060 -0.17(-1.02%)
Dec 19, 2018 16.37 16.53 16.17 16.26 183,473 -0.10(-0.60%)
Dec 18, 2018 16.39 16.60 16.27 16.36 211,675 +0.17(+1.03%)
Dec 17, 2018 16.48 16.69 16.13 16.19 276,392 -0.33(-2.02%)
Dec 14, 2018 16.55 16.73 16.42 16.52 251,606 -0.16(-0.94%)
Dec 13, 2018 16.76 16.86 16.42 16.68 345,352 -0.05(-0.29%)
Dec 12, 2018 16.81 16.90 16.29 16.73 433,472 -0.05(-0.29%)
Dec 11, 2018 17.20 17.20 16.40 16.78 194,626 -0.25(-1.44%)
Dec 10, 2018 16.69 17.06 16.40 17.02 295,153 +0.27(+1.64%)
Dec 07, 2018 16.69 16.82 16.54 16.75 234,567 +0.07(+0.41%)
Dec 06, 2018 16.15 16.71 16.12 16.68 467,558 +0.35(+2.16%)
Dec 04, 2018 16.74 16.88 16.17 16.33 411,283 -0.64(-3.76%)
Dec 03, 2018 17.14 17.21 16.90 16.97 329,985 +0.06(+0.35%)
Nov 30, 2018 16.99 17.10 16.68 16.91 215,079 -0.07(-0.40%)
Nov 29, 2018 17.07 17.17 16.91 16.98 94,610 -0.13(-0.74%)
Nov 28, 2018 16.83 17.14 16.67 17.10 195,171 +0.37(+2.23%)
Nov 27, 2018 16.90 17.00 16.65 16.73 202,764 -0.24(-1.39%)
Nov 26, 2018 16.91 17.06 16.79 16.97 152,020 +0.19(+1.11%)
Nov 23, 2018 16.75 17.20 16.75 16.78 43,158 -0.11(-0.64%)
Nov 21, 2018 16.89 16.89 16.89 0 +0.35(+2.13%)
Nov 20, 2018 16.67 16.86 16.45 16.53 207,006 -0.29(-1.75%)
Nov 19, 2018 17.44 18.22 16.63 16.83 225,474 -0.69(-3.92%)
Nov 16, 2018 17.59 17.68 17.05 17.51 1,025,301 -0.23(-1.27%)
Nov 15, 2018 17.42 17.95 17.37 17.74 256,065 +0.28(+1.63%)
Nov 14, 2018 17.51 17.64 17.32 17.46 204,625 +0.05(+0.28%)
Nov 13, 2018 17.37 17.76 17.37 17.41 278,334 -0.01(-0.06%)
Nov 12, 2018 17.74 17.78 17.42 17.42 173,630 -0.35(-1.99%)
Nov 09, 2018 18.40 18.40 17.65 17.77 186,001 -0.70(-3.77%)
Nov 08, 2018 18.17 18.48 18.13 18.47 210,801 +0.29(+1.62%)
Nov 07, 2018 17.77 18.26 17.77 18.17 243,985 +0.47(+2.66%)
Nov 06, 2018 17.72 18.28 17.65 17.70 230,404 -0.12(-0.66%)
Nov 05, 2018 18.35 18.40 17.54 17.82 609,608 -0.54(-2.94%)
Nov 02, 2018 17.91 18.87 17.24 18.36 768,695 +1.03(+5.94%)
Nov 01, 2018 17.25 17.50 17.21 17.33 358,149 +0.15(+0.86%)
Oct 31, 2018 17.41 17.43 16.93 17.18 323,509 -0.08(-0.45%)
Oct 30, 2018 17.26 17.47 17.15 17.26 190,550 -0.04(-0.23%)
Oct 29, 2018 17.64 18.02 17.15 17.30 192,191 -0.08(-0.45%)
Oct 26, 2018 17.15 17.63 17.15 17.38 226,405 -0.05(-0.28%)
Oct 25, 2018 17.46 17.57 17.35 17.43 198,335 +0.05(+0.28%)
Oct 24, 2018 17.85 18.04 17.38 17.38 213,870 -0.49(-2.74%)
Oct 23, 2018 17.92 18.01 17.79 17.87 128,806 -0.21(-1.14%)
Oct 22, 2018 18.13 18.49 18.02 18.07 185,100 -0.01(-0.05%)
Oct 19, 2018 18.41 18.66 18.04 18.08 147,841 -0.34(-1.86%)
Oct 18, 2018 18.78 18.81 18.21 18.43 162,369 -0.44(-2.34%)
Oct 17, 2018 18.85 18.89 18.56 18.87 90,039 -0.01(-0.05%)
Oct 16, 2018 18.66 18.96 18.29 18.88 112,227 +0.27(+1.48%)
Oct 15, 2018 18.35 18.63 18.20 18.60 184,093 +0.24(+1.28%)
Oct 12, 2018 18.84 18.84 18.32 18.37 304,560 -0.21(-1.11%)
Oct 11, 2018 18.92 19.03 18.52 18.57 295,402 -0.37(-1.97%)
Oct 10, 2018 19.35 19.54 18.90 18.95 288,428 -0.45(-2.32%)
Oct 09, 2018 19.12 19.48 19.07 19.40 325,665 +0.26(+1.38%)
Oct 08, 2018 19.41 19.48 19.03 19.13 217,646 -0.27(-1.41%)
Oct 05, 2018 19.64 19.82 19.41 19.41 210,488 -0.18(-0.90%)
Oct 04, 2018 19.57 19.95 19.48 19.58 534,870 -0.07(-0.35%)
Oct 03, 2018 19.61 19.86 19.50 19.65 132,315 +0.07(+0.35%)
Oct 02, 2018 19.86 20.01 19.56 19.58 123,588 -0.29(-1.48%)
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.