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, 2015 29.69 29.91 29.42 29.77 92,433 -0.13(-0.43%)
Mar 30, 2015 29.83 30.18 29.65 29.90 85,379 +0.26(+0.86%)
Mar 27, 2015 29.47 29.71 29.32 29.64 76,407 +0.11(+0.37%)
Mar 26, 2015 29.43 29.69 29.26 29.53 102,794 -0.01(-0.03%)
Mar 25, 2015 29.94 30.00 29.48 29.54 142,093 -0.37(-1.25%)
Mar 24, 2015 29.99 30.18 29.87 29.92 87,443 -0.13(-0.42%)
Mar 23, 2015 30.18 30.27 30.01 30.04 127,385 -0.18(-0.60%)
Mar 20, 2015 30.22 30.44 29.93 30.22 235,315 +0.23(+0.76%)
Mar 19, 2015 29.82 30.21 29.82 30.00 130,285 -0.01(-0.03%)
Mar 18, 2015 29.83 30.17 29.36 30.01 163,210 -0.01(-0.03%)
Mar 17, 2015 30.11 30.22 29.75 30.02 173,504 -0.08(-0.27%)
Mar 16, 2015 30.01 30.36 29.87 30.10 190,375 -0.03(-0.09%)
Mar 13, 2015 29.91 30.20 29.54 30.12 169,899 +0.15(+0.52%)
Mar 12, 2015 29.29 29.99 29.06 29.97 162,368 +0.80(+2.74%)
Mar 11, 2015 29.12 29.37 28.11 29.17 363,182 +0.00(+0.00%)
Mar 10, 2015 29.26 29.58 28.58 29.17 76,830 -0.39(-1.32%)
Mar 09, 2015 29.71 29.90 29.13 29.56 156,155 -0.23(-0.76%)
Mar 06, 2015 29.64 30.26 29.64 29.79 182,523 -0.15(-0.49%)
Mar 05, 2015 29.41 29.98 29.19 29.93 116,477 +0.61(+2.08%)
Mar 04, 2015 29.11 29.55 28.96 29.32 151,579 -0.11(-0.37%)
Mar 03, 2015 29.42 29.67 29.37 29.43 93,995 +0.02(+0.06%)
Mar 02, 2015 29.11 29.44 28.91 29.41 88,917 +0.31(+1.06%)
Feb 27, 2015 29.08 29.47 29.07 29.11 154,483 -0.05(-0.19%)
Feb 26, 2015 29.31 29.44 29.01 29.16 112,824 -0.22(-0.74%)
Feb 25, 2015 29.11 29.54 29.01 29.38 99,401 +0.13(+0.44%)
Feb 24, 2015 29.34 29.49 29.12 29.25 129,020 -0.16(-0.56%)
Feb 23, 2015 29.61 29.85 29.21 29.41 239,228 -0.43(-1.43%)
Feb 20, 2015 29.07 29.84 28.83 29.84 203,552 +0.83(+2.85%)
Feb 19, 2015 29.21 29.50 28.95 29.01 130,815 -0.25(-0.84%)
Feb 18, 2015 28.41 29.32 28.41 29.26 263,555 +0.05(+0.16%)
Feb 17, 2015 29.11 29.55 28.90 29.21 158,730 -0.05(-0.19%)
Feb 13, 2015 29.23 29.27 29.27 29.27 226,114 +0.01(+0.03%)
Feb 12, 2015 28.19 29.37 27.02 29.26 515,222 +1.12(+3.97%)
Feb 11, 2015 28.10 28.25 27.73 28.14 177,802 +0.08(+0.29%)
Feb 10, 2015 27.81 28.41 27.68 28.06 239,562 +0.31(+1.11%)
Feb 09, 2015 27.76 28.13 27.73 27.75 368,691 -0.15(-0.52%)
Feb 06, 2015 27.81 28.09 27.46 27.90 127,048 +0.15(+0.56%)
Feb 05, 2015 27.81 28.04 27.42 27.74 141,764 +0.08(+0.30%)
Feb 04, 2015 27.93 28.18 27.61 27.66 148,833 -0.45(-1.62%)
Feb 03, 2015 27.73 28.15 27.71 28.11 174,491 +0.28(+1.01%)
Feb 02, 2015 26.81 27.89 26.61 27.83 296,869 +1.15(+4.33%)
Jan 30, 2015 26.62 27.01 26.37 26.68 232,331 -0.18(-0.68%)
Jan 29, 2015 26.40 26.91 26.14 26.86 146,346 +0.49(+1.86%)
Jan 28, 2015 26.51 26.58 26.17 26.37 130,528 +0.00(+0.00%)
Jan 27, 2015 26.31 26.53 26.01 26.37 86,685 -0.15(-0.58%)
Jan 26, 2015 26.49 26.73 26.27 26.52 121,887 +0.05(+0.21%)
Jan 23, 2015 26.52 26.69 26.27 26.47 144,109 +0.02(+0.07%)
Jan 22, 2015 25.51 26.73 25.21 26.45 220,690 +1.15(+4.53%)
Jan 21, 2015 25.34 25.56 25.09 25.31 108,319 -0.14(-0.54%)
Jan 20, 2015 25.61 25.65 25.02 25.44 100,468 -0.09(-0.36%)
Jan 16, 2015 24.91 25.57 24.91 25.53 105,643 +0.51(+2.03%)
Jan 15, 2015 25.51 25.72 24.99 25.02 112,750 -0.39(-1.54%)
Jan 14, 2015 25.41 25.60 24.95 25.41 130,361 -0.29(-1.13%)
Jan 13, 2015 25.16 26.68 25.12 25.71 227,920 +0.55(+2.21%)
Jan 12, 2015 25.16 25.17 24.58 25.15 138,639 -0.06(-0.25%)
Jan 09, 2015 25.38 25.49 25.17 25.21 90,046 -0.21(-0.82%)
Jan 08, 2015 25.49 25.88 25.32 25.42 112,935 +0.15(+0.58%)
Jan 07, 2015 25.62 25.90 24.96 25.28 111,533 -0.18(-0.71%)
Jan 06, 2015 25.94 26.06 25.34 25.46 173,017 -0.43(-1.65%)
Jan 05, 2015 26.01 26.17 25.61 25.89 158,306 -0.03(-0.11%)
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.