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 26, 2010 8.697 8.697 8.307 8.431 66,415 -0.28(-3.26%)
Feb 25, 2010 8.618 8.724 8.476 8.715 28,198 -0.03(-0.30%)
Feb 24, 2010 8.786 8.841 8.573 8.742 70,752 -0.01(-0.10%)
Feb 23, 2010 8.697 8.830 8.618 8.751 40,258 +0.01(+0.10%)
Feb 22, 2010 8.538 8.786 8.396 8.742 87,762 +0.22(+2.60%)
Feb 19, 2010 8.431 8.635 8.378 8.520 62,182 +0.08(+0.95%)
Feb 18, 2010 8.360 8.449 8.290 8.440 23,095 +0.08(+0.95%)
Feb 17, 2010 8.334 8.423 8.130 8.360 44,522 +0.09(+1.07%)
Feb 16, 2010 8.183 8.298 8.183 8.272 50,614 +0.16(+1.97%)
Feb 12, 2010 7.953 8.112 8.112 8.112 60,005 +0.05(+0.66%)
Feb 11, 2010 7.891 8.112 7.855 8.059 162,163 +0.12(+1.45%)
Feb 10, 2010 7.926 7.979 7.775 7.944 35,616 -0.04(-0.44%)
Feb 09, 2010 8.050 8.050 7.953 7.979 207,683 +0.08(+1.01%)
Feb 08, 2010 7.953 7.988 7.899 7.899 59,560 -0.06(-0.78%)
Feb 05, 2010 7.970 8.032 7.766 7.961 73,953 -0.01(-0.11%)
Feb 04, 2010 8.024 8.130 7.926 7.970 82,523 -0.06(-0.77%)
Feb 03, 2010 8.121 8.201 8.024 8.032 74,077 -0.11(-1.31%)
Feb 02, 2010 8.068 8.201 7.979 8.139 122,345 +0.05(+0.66%)
Feb 01, 2010 8.050 8.236 7.979 8.086 70,561 +0.08(+1.00%)
Jan 29, 2010 8.148 8.148 7.966 8.006 124,956 -0.10(-1.20%)
Jan 28, 2010 8.139 8.139 7.979 8.103 138,195 -0.01(-0.11%)
Jan 27, 2010 7.855 8.201 7.793 8.112 89,923 +0.19(+2.35%)
Jan 26, 2010 7.935 8.015 7.500 7.926 98,948 -0.07(-0.89%)
Jan 25, 2010 8.325 8.325 7.882 7.997 104,311 -0.21(-2.59%)
Jan 22, 2010 8.360 8.431 8.157 8.210 78,146 -0.16(-1.91%)
Jan 21, 2010 8.653 8.653 8.201 8.369 193,817 -0.27(-3.08%)
Jan 20, 2010 8.963 9.008 8.325 8.635 307,691 -0.43(-4.70%)
Jan 19, 2010 8.688 9.185 8.609 9.061 202,613 +0.37(+4.29%)
Jan 15, 2010 8.555 8.688 8.688 8.688 351,914 +0.18(+2.08%)
Jan 14, 2010 8.032 8.564 8.032 8.511 72,634 +0.43(+5.26%)
Jan 13, 2010 8.094 8.290 8.072 8.086 61,101 +0.04(+0.55%)
Jan 12, 2010 8.121 8.387 7.953 8.041 54,182 -0.19(-2.26%)
Jan 11, 2010 8.538 8.538 8.130 8.227 34,853 -0.27(-3.13%)
Jan 08, 2010 8.298 8.644 8.298 8.493 44,240 +0.18(+2.13%)
Jan 07, 2010 8.423 8.609 8.245 8.316 80,509 -0.11(-1.26%)
Jan 06, 2010 8.219 8.591 8.219 8.423 106,772 +0.20(+2.48%)
Jan 05, 2010 8.254 8.272 8.029 8.219 79,331 -0.03(-0.32%)
Jan 04, 2010 8.183 8.325 7.935 8.245 57,867 +0.24(+2.99%)
Dec 31, 2009 8.130 8.006 8.006 8.006 84,933 -0.15(-1.85%)
Dec 30, 2009 7.926 8.157 7.808 8.157 86,136 +0.18(+2.22%)
Dec 29, 2009 8.077 8.117 7.935 7.979 42,949 -0.04(-0.55%)
Dec 28, 2009 8.050 8.050 7.957 8.024 29,614 -0.01(-0.11%)
Dec 24, 2009 8.050 8.072 7.961 8.032 205,036 +0.00(+0.00%)
Dec 23, 2009 8.148 8.183 7.970 8.032 52,539 -0.04(-0.55%)
Dec 22, 2009 8.077 8.263 7.846 8.077 61,419 +0.04(+0.44%)
Dec 21, 2009 7.846 8.041 7.633 8.041 134,295 +0.18(+2.25%)
Dec 18, 2009 7.802 7.961 7.536 7.864 296,406 +0.10(+1.26%)
Dec 17, 2009 7.837 7.970 7.563 7.766 47,653 -0.11(-1.35%)
Dec 16, 2009 7.802 7.899 7.718 7.873 166,362 +0.15(+1.95%)
Dec 15, 2009 7.589 7.961 7.536 7.722 111,945 +0.12(+1.63%)
Dec 14, 2009 7.536 7.660 7.376 7.598 93,047 +0.06(+0.82%)
Dec 11, 2009 7.226 7.589 7.208 7.536 143,438 +0.37(+5.20%)
Dec 10, 2009 7.270 7.430 7.128 7.164 93,090 -0.07(-0.98%)
Dec 09, 2009 7.119 7.412 6.942 7.234 114,411 +0.14(+2.00%)
Dec 08, 2009 7.048 7.226 6.933 7.093 93,283 +0.03(+0.38%)
Dec 07, 2009 7.075 7.110 6.889 7.066 46,219 -0.03(-0.38%)
Dec 04, 2009 7.226 7.695 7.048 7.093 102,127 +0.04(+0.50%)
Dec 03, 2009 7.048 7.119 6.906 7.057 88,668 +0.03(+0.38%)
Dec 02, 2009 6.969 7.119 6.827 7.031 97,810 +0.04(+0.63%)
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.