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 28, 2018 23.56 23.78 23.23 23.23 200,722 -0.24(-1.03%)
Feb 27, 2018 23.03 23.66 23.03 23.47 390,613 +0.48(+2.10%)
Feb 26, 2018 23.32 23.52 22.55 22.99 695,135 -0.39(-1.65%)
Feb 23, 2018 23.23 23.61 23.05 23.37 434,158 +0.14(+0.62%)
Feb 22, 2018 23.03 23.23 1,618,992 -1.30(-5.30%)
Feb 21, 2018 24.53 24.82 24.24 24.53 375,504 +0.10(+0.39%)
Feb 20, 2018 24.67 24.67 23.90 24.43 1,005,897 +0.72(+3.05%)
Feb 16, 2018 23.71 23.71 23.71 0 +0.96(+4.24%)
Feb 15, 2018 22.60 22.75 22.31 22.75 193,825 +0.19(+0.85%)
Feb 14, 2018 22.07 22.79 22.07 22.55 206,188 +0.29(+1.30%)
Feb 13, 2018 22.31 22.41 22.07 22.26 118,029 -0.24(-1.07%)
Feb 12, 2018 22.26 22.55 22.12 22.50 199,240 +0.24(+1.08%)
Feb 09, 2018 22.26 22.50 21.97 22.26 190,586 +0.19(+0.87%)
Feb 08, 2018 22.41 22.46 22.17 22.07 115,029 -0.29(-1.29%)
Feb 07, 2018 22.60 22.60 22.60 22.36 126,187 -0.24(-1.07%)
Feb 06, 2018 22.22 24.81 22.12 22.60 156,423 -0.24(-1.06%)
Feb 05, 2018 23.23 23.47 22.65 22.84 141,332 -0.58(-2.47%)
Feb 02, 2018 23.56 23.62 23.32 23.42 249,348 -0.34(-1.42%)
Feb 01, 2018 22.94 23.76 22.84 23.76 202,279 +0.67(+2.92%)
Jan 31, 2018 23.08 23.32 22.79 23.08 449,247 +0.14(+0.63%)
Jan 30, 2018 22.84 22.94 22.84 22.94 153,517 -0.10(-0.42%)
Jan 29, 2018 23.52 23.52 22.94 23.03 140,555 -0.53(-2.25%)
Jan 26, 2018 23.66 24.00 23.47 23.56 138,061 +0.00(+0.00%)
Jan 25, 2018 23.61 23.69 23.32 23.56 180,540 +0.10(+0.41%)
Jan 24, 2018 23.95 23.95 23.42 23.47 115,617 -0.39(-1.62%)
Jan 23, 2018 24.05 24.05 23.61 23.85 86,306 -0.14(-0.60%)
Jan 22, 2018 24.24 24.29 23.95 24.00 79,703 -0.24(-0.99%)
Jan 19, 2018 24.14 24.77 24.14 24.24 196,984 +0.05(+0.20%)
Jan 18, 2018 24.00 24.24 23.76 24.19 167,282 +0.14(+0.60%)
Jan 17, 2018 24.09 24.26 23.61 24.05 139,529 +0.00(+0.00%)
Jan 16, 2018 24.38 24.67 24.00 24.05 165,448 -0.29(-1.19%)
Jan 12, 2018 24.34 24.34 24.34 0 +0.00(+0.00%)
Jan 11, 2018 23.66 24.53 23.66 24.34 156,714 +0.53(+2.23%)
Jan 10, 2018 23.81 91,150 +0.29(+1.23%)
Jan 09, 2018 23.81 23.90 23.47 23.52 87,222 -0.24(-1.01%)
Jan 08, 2018 23.81 23.93 23.56 23.76 93,009 -0.10(-0.40%)
Jan 05, 2018 23.37 23.85 23.32 23.85 99,563 +0.63(+2.70%)
Jan 04, 2018 23.42 23.52 23.23 23.23 209,128 -0.10(-0.41%)
Jan 03, 2018 23.32 23.61 23.18 23.32 153,912 +0.00(+0.00%)
Jan 02, 2018 23.28 23.37 21.69 23.32 152,072 +0.10(+0.41%)
Dec 29, 2017 23.23 23.23 23.23 0 -0.04(-0.15%)
Dec 28, 2017 23.21 23.31 23.07 23.26 108,835 +0.05(+0.21%)
Dec 27, 2017 23.17 23.50 23.07 23.21 111,852 +0.05(+0.21%)
Dec 26, 2017 23.07 23.21 22.98 23.17 119,846 +0.05(+0.21%)
Dec 22, 2017 23.12 23.31 22.88 23.12 145,001 +0.10(+0.42%)
Dec 21, 2017 23.21 23.31 23.02 23.02 121,572 -0.14(-0.62%)
Dec 20, 2017 23.26 23.69 22.74 23.17 279,875 +0.00(+0.00%)
Dec 19, 2017 23.41 23.74 23.17 23.17 204,384 -0.24(-1.02%)
Dec 18, 2017 22.98 23.55 22.88 23.41 188,452 +0.34(+1.46%)
Dec 15, 2017 22.54 23.17 22.40 23.07 809,987 +0.53(+2.34%)
Dec 14, 2017 22.93 23.17 22.54 22.54 265,436 -0.38(-1.67%)
Dec 13, 2017 22.64 23.31 22.64 22.93 213,840 +0.19(+0.84%)
Dec 12, 2017 22.11 23.17 20.58 22.74 575,581 -0.67(-2.87%)
Dec 11, 2017 23.55 23.60 23.36 23.41 277,635 -0.19(-0.81%)
Dec 08, 2017 23.84 24.08 23.55 23.60 315,875 -0.29(-1.20%)
Dec 07, 2017 23.89 24.08 23.41 23.89 179,602 +0.00(+0.00%)
Dec 06, 2017 23.93 24.03 23.69 23.89 124,395 -0.05(-0.20%)
Dec 05, 2017 23.69 23.98 23.02 23.93 147,497 +0.05(+0.20%)
Dec 04, 2017 24.37 24.37 24.17 23.89 267,367 -0.43(-1.78%)
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.