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, 2016 21.05 22.36 21.05 22.20 133,609 +0.58(+2.70%)
Mar 30, 2016 21.73 21.89 21.33 21.62 86,324 -0.11(-0.51%)
Mar 29, 2016 20.96 21.74 20.67 21.73 128,470 +0.53(+2.48%)
Mar 28, 2016 21.34 21.34 21.01 21.20 75,225 -0.03(-0.13%)
Mar 24, 2016 20.97 21.23 21.23 21.23 101,531 +0.18(+0.83%)
Mar 23, 2016 21.71 21.71 21.05 21.05 142,353 -0.77(-3.51%)
Mar 22, 2016 21.71 21.96 21.58 21.82 100,346 -0.05(-0.21%)
Mar 21, 2016 21.94 22.14 21.66 21.87 153,294 -0.20(-0.92%)
Mar 18, 2016 21.75 22.19 21.50 22.07 199,716 +0.47(+2.18%)
Mar 17, 2016 20.80 21.73 20.66 21.60 142,836 +0.67(+3.18%)
Mar 16, 2016 20.94 21.27 20.86 20.93 101,828 -0.04(-0.18%)
Mar 15, 2016 20.88 21.09 20.50 20.97 196,809 -0.14(-0.66%)
Mar 14, 2016 21.23 21.25 20.97 21.11 200,116 -0.15(-0.70%)
Mar 11, 2016 21.23 21.47 21.06 21.26 243,301 +0.17(+0.79%)
Mar 10, 2016 21.94 21.94 20.98 21.09 157,026 -0.71(-3.26%)
Mar 09, 2016 22.23 22.23 21.59 21.80 146,515 -0.39(-1.75%)
Mar 08, 2016 22.74 22.74 22.14 22.19 116,968 -0.62(-2.71%)
Mar 07, 2016 22.42 22.93 22.14 22.81 111,823 +0.18(+0.78%)
Mar 04, 2016 22.75 22.91 22.50 22.63 104,443 -0.12(-0.53%)
Mar 03, 2016 22.63 22.79 22.47 22.75 145,917 +0.19(+0.86%)
Mar 02, 2016 22.30 22.58 22.19 22.56 140,947 +0.21(+0.95%)
Mar 01, 2016 22.13 22.39 21.71 22.35 205,301 +0.42(+1.90%)
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%)
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.