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 (%)
Feb 27, 2009 2.216 2.314 2.057 2.190 117,406 -0.03(-1.20%)
Feb 26, 2009 2.261 2.376 2.128 2.216 69,031 -0.02(-0.79%)
Feb 25, 2009 2.580 2.580 2.234 2.234 45,841 -0.37(-14.29%)
Feb 24, 2009 2.225 2.660 2.225 2.607 101,310 +0.26(+10.94%)
Feb 23, 2009 2.775 2.775 2.305 2.349 62,150 -0.33(-12.25%)
Feb 20, 2009 2.810 2.890 2.677 2.677 52,216 -0.17(-5.92%)
Feb 19, 2009 3.094 3.103 2.846 2.846 40,359 -0.20(-6.69%)
Feb 18, 2009 3.130 3.280 2.992 3.050 93,001 -0.04(-1.15%)
Feb 17, 2009 3.209 3.342 3.085 3.085 114,780 -0.27(-8.18%)
Feb 13, 2009 3.404 3.502 3.147 3.360 104,821 -0.05(-1.56%)
Feb 12, 2009 3.502 3.653 3.201 3.413 114,772 -0.02(-0.52%)
Feb 11, 2009 3.546 3.546 3.369 3.431 38,644 -0.12(-3.25%)
Feb 10, 2009 3.724 3.901 3.475 3.546 89,637 -0.18(-4.76%)
Feb 09, 2009 4.123 4.167 3.520 3.724 100,665 -0.43(-10.45%)
Feb 06, 2009 4.353 4.451 4.114 4.158 105,338 -0.21(-4.87%)
Feb 05, 2009 4.575 4.637 4.344 4.371 52,293 -0.22(-4.83%)
Feb 04, 2009 4.938 4.991 4.592 4.592 54,600 -0.37(-7.50%)
Feb 03, 2009 5.080 5.098 4.956 4.965 55,809 -0.09(-1.75%)
Feb 02, 2009 5.186 5.311 4.974 5.053 36,144 -0.18(-3.39%)
Jan 30, 2009 5.231 5.382 5.107 5.231 69,021 +0.03(+0.51%)
Jan 29, 2009 5.479 5.479 5.151 5.204 21,319 -0.31(-5.63%)
Jan 28, 2009 5.497 5.745 5.399 5.515 36,659 +0.11(+1.97%)
Jan 27, 2009 5.559 5.639 5.195 5.408 36,684 -0.12(-2.09%)
Jan 26, 2009 4.717 5.541 4.717 5.523 43,067 +0.80(+16.89%)
Jan 23, 2009 4.575 4.823 4.460 4.725 31,948 +0.03(+0.57%)
Jan 22, 2009 4.814 4.916 4.624 4.699 24,525 -0.19(-3.81%)
Jan 21, 2009 4.601 4.990 4.584 4.885 55,640 +0.32(+6.99%)
Jan 20, 2009 4.867 4.867 4.548 4.566 55,086 -0.37(-7.54%)
Jan 16, 2009 5.169 5.169 4.717 4.938 45,509 -0.20(-3.97%)
Jan 15, 2009 5.142 5.142 4.557 5.142 83,724 -0.17(-3.17%)
Jan 14, 2009 5.319 5.461 5.169 5.311 75,573 -0.07(-1.32%)
Jan 13, 2009 5.710 5.958 5.311 5.382 43,820 -0.10(-1.78%)
Jan 12, 2009 5.364 5.585 5.178 5.479 54,502 +0.12(+2.32%)
Jan 09, 2009 5.807 6.100 5.337 5.355 35,718 -0.76(-12.46%)
Jan 08, 2009 6.312 6.312 5.683 6.117 50,307 -0.22(-3.50%)
Jan 07, 2009 6.117 6.614 6.046 6.339 64,730 +0.20(+3.32%)
Jan 06, 2009 5.470 6.277 5.382 6.135 60,954 +0.74(+13.63%)
Jan 05, 2009 5.559 5.612 5.142 5.399 40,581 -0.13(-2.40%)
Jan 02, 2009 5.151 5.603 5.151 5.532 50,441 +0.39(+7.59%)
Dec 31, 2008 4.725 5.470 4.433 5.142 204,218 +0.44(+9.43%)
Dec 30, 2008 4.309 4.699 4.309 4.699 131,687 +0.43(+9.96%)
Dec 29, 2008 4.655 4.663 4.247 4.273 41,292 -0.41(-8.71%)
Dec 26, 2008 4.539 4.699 4.477 4.681 32,255 +0.17(+3.73%)
Dec 24, 2008 4.699 4.708 4.393 4.513 12,961 -0.03(-0.59%)
Dec 23, 2008 4.743 5.009 4.424 4.539 123,407 -0.16(-3.40%)
Dec 22, 2008 4.725 4.725 4.504 4.699 73,429 +0.00(+0.00%)
Dec 19, 2008 4.805 5.169 4.495 4.699 233,769 +0.08(+1.73%)
Dec 18, 2008 4.690 5.178 4.353 4.619 90,288 -0.12(-2.43%)
Dec 17, 2008 4.699 5.133 4.353 4.734 62,525 -0.08(-1.66%)
Dec 16, 2008 4.575 4.867 4.273 4.814 63,907 +0.29(+6.47%)
Dec 15, 2008 4.681 4.876 4.442 4.522 44,451 -0.15(-3.23%)
Dec 12, 2008 3.954 4.796 3.555 4.672 149,154 +0.68(+17.11%)
Dec 11, 2008 4.202 4.256 3.990 3.990 41,680 -0.29(-6.83%)
Dec 10, 2008 4.131 4.557 4.056 4.282 43,753 +0.19(+4.55%)
Dec 09, 2008 4.424 4.743 4.052 4.096 49,723 -0.40(-8.88%)
Dec 08, 2008 4.131 4.829 3.954 4.495 68,640 +0.44(+10.94%)
Dec 05, 2008 3.803 4.061 3.413 4.052 52,366 +0.21(+5.54%)
Dec 04, 2008 3.981 4.291 3.715 3.839 63,447 -0.20(-4.84%)
Dec 03, 2008 3.954 4.344 3.883 4.034 75,610 +0.04(+0.89%)
Dec 02, 2008 4.167 4.291 3.795 3.998 67,087 -0.10(-2.38%)
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.