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 (%)
Mar 31, 2011 12.47 12.92 12.47 12.86 164,433 +0.00(+0.00%)
Mar 30, 2011 12.66 13.10 12.52 12.86 169,628 +0.28(+2.26%)
Mar 29, 2011 12.10 12.74 11.85 12.57 166,607 +0.44(+3.66%)
Mar 28, 2011 12.23 12.33 11.92 12.13 98,046 -0.04(-0.36%)
Mar 25, 2011 12.23 12.39 12.10 12.17 159,661 +0.03(+0.22%)
Mar 24, 2011 12.28 12.28 11.97 12.15 212,102 +0.02(+0.15%)
Mar 23, 2011 11.97 12.22 11.78 12.13 401,938 +0.07(+0.59%)
Mar 22, 2011 12.06 12.18 11.98 12.06 168,978 +0.03(+0.22%)
Mar 21, 2011 12.08 12.14 11.86 12.03 224,521 +0.19(+1.57%)
Mar 18, 2011 11.89 11.95 11.72 11.84 318,486 +0.09(+0.75%)
Mar 17, 2011 11.46 11.99 11.40 11.76 291,284 +0.51(+4.57%)
Mar 16, 2011 11.24 11.50 11.17 11.24 183,524 -0.05(-0.47%)
Mar 15, 2011 10.99 11.37 10.99 11.29 161,966 -0.02(-0.16%)
Mar 14, 2011 11.17 11.36 11.08 11.31 121,525 +0.12(+1.11%)
Mar 11, 2011 11.21 11.30 10.90 11.19 88,913 -0.07(-0.63%)
Mar 10, 2011 11.35 11.45 11.03 11.26 123,192 -0.20(-1.78%)
Mar 09, 2011 11.61 11.61 11.37 11.46 105,967 -0.16(-1.33%)
Mar 08, 2011 11.54 11.81 11.29 11.62 109,349 +0.10(+0.88%)
Mar 07, 2011 11.64 11.69 11.18 11.52 117,081 -0.09(-0.76%)
Mar 04, 2011 11.52 11.69 11.39 11.61 62,767 -0.04(-0.30%)
Mar 03, 2011 11.53 11.75 11.40 11.64 149,327 +0.21(+1.86%)
Mar 02, 2011 11.38 11.54 11.28 11.43 116,558 -0.01(-0.08%)
Mar 01, 2011 11.84 11.84 11.35 11.44 362,604 -0.43(-3.59%)
Feb 28, 2011 11.97 11.97 11.61 11.86 112,610 -0.12(-0.96%)
Feb 25, 2011 11.85 11.98 11.76 11.98 108,911 +0.17(+1.43%)
Feb 24, 2011 11.92 12.01 11.71 11.81 144,571 -0.01(-0.08%)
Feb 23, 2011 11.48 11.95 11.35 11.82 281,025 -0.03(-0.22%)
Feb 22, 2011 12.19 12.20 11.75 11.84 291,858 -0.52(-4.23%)
Feb 18, 2011 12.15 12.41 12.09 12.37 240,596 +0.32(+2.65%)
Feb 17, 2011 11.31 12.39 11.17 12.05 551,915 +1.77(+17.26%)
Feb 16, 2011 10.17 10.29 9.930 10.28 168,246 +0.18(+1.76%)
Feb 15, 2011 10.23 10.26 10.01 10.10 114,198 -0.20(-1.90%)
Feb 14, 2011 10.27 10.45 10.23 10.29 58,316 +0.01(+0.09%)
Feb 11, 2011 10.11 10.34 10.04 10.28 96,662 +0.12(+1.13%)
Feb 10, 2011 10.15 10.37 9.983 10.17 103,706 -0.04(-0.43%)
Feb 09, 2011 10.30 10.39 10.18 10.21 71,911 -0.14(-1.37%)
Feb 08, 2011 10.03 10.36 9.983 10.36 148,157 +0.32(+3.18%)
Feb 07, 2011 9.983 10.09 9.859 10.04 120,188 +0.04(+0.44%)
Feb 04, 2011 10.06 10.09 9.930 9.992 67,198 -0.10(-0.97%)
Feb 03, 2011 10.04 10.12 9.885 10.09 71,692 +0.03(+0.26%)
Feb 02, 2011 9.877 10.13 9.814 10.06 84,533 -0.02(-0.18%)
Feb 01, 2011 9.992 10.13 9.841 10.08 227,398 +0.12(+1.20%)
Jan 31, 2011 9.885 10.13 9.735 9.961 118,755 +0.08(+0.76%)
Jan 28, 2011 10.17 10.28 9.850 9.885 91,527 -0.30(-2.96%)
Jan 27, 2011 10.51 10.59 10.19 10.19 55,605 -0.29(-2.79%)
Jan 26, 2011 10.25 10.53 10.05 10.48 50,439 +0.27(+2.69%)
Jan 25, 2011 10.45 10.48 10.04 10.20 125,995 -0.28(-2.70%)
Jan 24, 2011 10.21 10.55 9.885 10.49 88,985 +0.26(+2.51%)
Jan 21, 2011 10.67 10.78 10.17 10.23 183,102 -0.41(-3.83%)
Jan 20, 2011 10.63 10.73 10.57 10.64 150,306 -0.08(-0.74%)
Jan 19, 2011 10.87 10.90 10.64 10.72 136,448 -0.15(-1.39%)
Jan 18, 2011 10.79 10.93 10.70 10.87 142,221 +0.03(+0.25%)
Jan 14, 2011 10.75 10.88 10.70 10.84 131,445 +0.05(+0.49%)
Jan 13, 2011 11.22 11.22 10.62 10.79 198,807 -0.28(-2.56%)
Jan 12, 2011 10.96 11.28 10.78 11.07 383,088 +0.38(+3.57%)
Jan 11, 2011 10.38 10.73 10.36 10.69 252,690 +0.38(+3.70%)
Jan 10, 2011 9.797 10.32 9.681 10.31 215,221 +0.44(+4.49%)
Jan 07, 2011 9.885 9.885 9.593 9.868 186,224 +0.00(+0.00%)
Jan 06, 2011 9.965 9.965 9.744 9.868 152,611 -0.12(-1.15%)
Jan 05, 2011 9.717 9.983 9.575 9.983 186,619 +0.25(+2.55%)
Jan 04, 2011 9.823 9.859 9.681 9.735 303,353 -0.17(-1.70%)
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.