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 29, 2016 21.73 22.36 21.40 21.93 204,663 +0.09(+0.42%)
Feb 26, 2016 22.20 22.20 21.60 21.84 157,074 -0.30(-1.38%)
Feb 25, 2016 22.15 22.24 21.81 22.14 158,577 +0.10(+0.46%)
Feb 24, 2016 22.03 22.78 21.75 22.04 216,761 -0.25(-1.12%)
Feb 23, 2016 22.39 22.73 22.17 22.29 153,217 -0.17(-0.74%)
Feb 22, 2016 21.87 22.83 21.87 22.46 266,803 +0.82(+3.80%)
Feb 19, 2016 21.23 21.66 21.14 21.64 308,153 +0.38(+1.78%)
Feb 18, 2016 21.29 21.64 21.20 21.26 172,541 -0.06(-0.30%)
Feb 17, 2016 21.28 21.49 20.86 21.32 242,145 +0.20(+0.96%)
Feb 16, 2016 20.25 21.22 19.81 21.12 479,824 +0.91(+4.53%)
Feb 12, 2016 20.92 20.20 20.20 20.20 446,715 -0.76(-3.61%)
Feb 11, 2016 22.37 22.37 20.42 20.96 365,142 -0.45(-2.11%)
Feb 10, 2016 21.37 21.83 21.23 21.41 169,988 +0.18(+0.87%)
Feb 09, 2016 21.29 21.70 21.08 21.23 150,218 -0.28(-1.29%)
Feb 08, 2016 21.28 21.67 20.91 21.51 187,548 +0.06(+0.30%)
Feb 05, 2016 22.48 22.48 21.44 21.44 181,047 -1.13(-4.99%)
Feb 04, 2016 22.75 22.94 22.46 22.57 152,335 -0.21(-0.93%)
Feb 03, 2016 22.86 23.02 22.47 22.78 123,079 +0.15(+0.65%)
Feb 02, 2016 23.09 23.09 22.55 22.63 232,916 -0.18(-0.77%)
Feb 01, 2016 22.95 23.07 22.63 22.81 313,573 -0.23(-1.00%)
Jan 29, 2016 22.81 23.09 22.40 23.04 470,287 +0.25(+1.09%)
Jan 28, 2016 22.18 23.02 22.15 22.79 423,533 +0.79(+3.61%)
Jan 27, 2016 21.46 22.11 21.18 22.00 387,741 +0.43(+2.01%)
Jan 26, 2016 21.05 21.58 20.90 21.56 178,034 +0.57(+2.73%)
Jan 25, 2016 20.81 21.07 20.69 20.99 140,394 +0.14(+0.66%)
Jan 22, 2016 20.81 21.09 20.65 20.85 157,667 +0.25(+1.21%)
Jan 21, 2016 20.60 20.93 20.32 20.60 205,495 -0.06(-0.27%)
Jan 20, 2016 20.21 20.93 19.87 20.66 168,920 +0.16(+0.77%)
Jan 19, 2016 20.72 20.76 20.13 20.50 206,063 -0.11(-0.54%)
Jan 15, 2016 20.56 20.61 20.61 20.61 217,566 -0.43(-2.06%)
Jan 14, 2016 20.35 21.33 20.01 21.05 179,518 +0.75(+3.69%)
Jan 13, 2016 20.65 20.77 19.97 20.30 224,144 -0.26(-1.26%)
Jan 12, 2016 20.74 20.76 20.21 20.56 146,787 -0.05(-0.22%)
Jan 11, 2016 20.59 20.78 20.40 20.60 121,715 +0.14(+0.68%)
Jan 08, 2016 20.48 20.71 20.48 20.46 168,950 +0.00(+0.00%)
Jan 07, 2016 20.54 20.76 20.30 20.46 133,782 -0.32(-1.56%)
Jan 06, 2016 20.61 20.91 20.55 20.79 187,105 -0.08(-0.40%)
Jan 05, 2016 21.29 21.29 20.73 20.87 110,706 -0.30(-1.40%)
Jan 04, 2016 21.52 21.75 20.77 21.17 322,823 -0.67(-3.09%)
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%)
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.