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 (%)
Apr 30, 2008 12.78 13.55 12.52 12.99 74,638 +0.27(+2.09%)
Apr 29, 2008 12.49 12.76 12.40 12.72 28,168 +0.26(+2.06%)
Apr 28, 2008 12.61 12.68 12.41 12.47 45,628 -0.18(-1.40%)
Apr 25, 2008 12.85 12.94 12.26 12.64 17,865 -0.18(-1.38%)
Apr 24, 2008 12.51 12.86 12.41 12.82 17,287 +0.35(+2.77%)
Apr 23, 2008 12.47 12.82 12.34 12.47 7,922 +0.05(+0.43%)
Apr 22, 2008 12.91 12.91 12.25 12.42 15,139 -0.58(-4.43%)
Apr 21, 2008 12.80 13.17 12.57 13.00 12,592 +0.13(+1.03%)
Apr 18, 2008 12.63 13.17 12.19 12.86 29,583 +0.45(+3.64%)
Apr 17, 2008 13.04 13.04 12.41 12.41 14,964 -0.59(-4.57%)
Apr 16, 2008 12.63 13.23 12.63 13.01 29,711 +0.50(+3.97%)
Apr 15, 2008 12.45 12.78 12.45 12.51 16,613 +0.12(+1.00%)
Apr 14, 2008 12.49 12.62 12.39 12.39 23,083 +0.02(+0.14%)
Apr 11, 2008 12.41 12.52 12.29 12.37 23,578 -0.09(-0.71%)
Apr 10, 2008 12.36 12.55 12.20 12.46 17,093 +0.04(+0.36%)
Apr 09, 2008 12.66 12.66 12.38 12.41 32,497 -0.29(-2.30%)
Apr 08, 2008 12.35 12.70 12.12 12.70 18,613 +0.25(+1.99%)
Apr 07, 2008 13.42 13.42 12.37 12.46 16,648 -0.24(-1.89%)
Apr 04, 2008 12.75 12.96 12.37 12.70 17,403 +0.01(+0.07%)
Apr 03, 2008 12.77 13.42 12.49 12.69 28,040 -0.20(-1.58%)
Apr 02, 2008 12.83 13.02 12.42 12.89 37,071 -0.78(-5.71%)
Apr 01, 2008 13.52 13.72 13.25 13.67 46,801 +0.27(+2.05%)
Mar 31, 2008 12.86 13.54 12.84 13.40 61,703 +0.20(+1.55%)
Mar 28, 2008 13.48 13.48 12.39 13.19 32,007 -0.33(-2.43%)
Mar 27, 2008 13.48 13.96 13.02 13.52 51,873 +0.03(+0.20%)
Mar 26, 2008 12.78 13.95 12.74 13.49 60,045 +0.64(+4.97%)
Mar 25, 2008 12.39 13.48 12.39 12.86 91,513 +0.58(+4.69%)
Mar 24, 2008 12.03 12.46 12.03 12.28 36,931 +0.32(+2.67%)
Mar 21, 2008 11.63 12.40 11.22 11.96 582,973 +0.00(+0.00%)
Mar 20, 2008 11.63 12.40 11.22 11.96 582,973 +0.30(+2.59%)
Mar 19, 2008 12.29 12.49 11.66 11.66 29,115 -0.43(-3.59%)
Mar 18, 2008 12.47 12.84 11.37 12.09 136,793 -0.06(-0.51%)
Mar 17, 2008 11.43 12.41 11.43 12.15 45,885 +0.39(+3.32%)
Mar 14, 2008 11.86 11.89 11.48 11.76 107,773 -0.23(-1.92%)
Mar 13, 2008 11.76 12.20 11.76 12.00 192,348 +0.04(+0.37%)
Mar 12, 2008 12.02 12.12 11.94 11.95 107,305 -0.03(-0.22%)
Mar 11, 2008 12.00 12.34 11.75 11.98 148,568 +0.32(+2.74%)
Mar 10, 2008 11.76 12.01 11.51 11.66 29,046 -0.04(-0.30%)
Mar 07, 2008 11.86 11.86 11.29 11.69 72,562 -0.06(-0.53%)
Mar 06, 2008 12.08 12.77 11.66 11.76 62,492 -0.41(-3.35%)
Mar 05, 2008 12.39 12.39 12.00 12.16 35,444 -0.14(-1.15%)
Mar 04, 2008 12.20 12.85 12.02 12.31 46,167 -0.04(-0.36%)
Mar 03, 2008 12.05 12.77 12.05 12.35 104,330 +0.27(+2.20%)
Feb 29, 2008 12.78 13.35 12.06 12.08 161,805 -0.96(-7.34%)
Feb 28, 2008 13.38 13.46 12.94 13.04 195,464 -0.23(-1.74%)
Feb 27, 2008 12.73 13.34 12.42 13.27 70,016 +0.32(+2.46%)
Feb 26, 2008 11.44 12.99 11.44 12.95 331,061 +1.62(+14.32%)
Feb 25, 2008 11.49 11.61 11.12 11.33 50,500 +0.13(+1.19%)
Feb 22, 2008 11.92 12.15 11.10 11.20 42,704 -0.73(-6.10%)
Feb 21, 2008 12.15 12.51 11.91 11.92 52,628 -0.24(-1.97%)
Feb 20, 2008 11.89 12.16 11.89 12.16 16,167 +0.24(+2.01%)
Feb 19, 2008 12.22 12.31 11.88 11.92 24,967 -0.11(-0.88%)
Feb 18, 2008 12.04 12.26 11.95 12.03 32,985 +0.00(+0.00%)
Feb 15, 2008 12.04 12.26 11.95 12.03 32,985 -0.10(-0.80%)
Feb 14, 2008 12.48 12.48 12.06 12.13 18,886 -0.48(-3.80%)
Feb 13, 2008 12.31 12.70 12.20 12.61 33,250 +0.48(+3.95%)
Feb 12, 2008 11.88 12.63 11.88 12.13 79,379 +0.19(+1.63%)
Feb 11, 2008 12.65 12.65 11.61 11.93 58,115 -0.52(-4.20%)
Feb 08, 2008 13.03 13.11 12.46 12.46 36,276 -0.49(-3.77%)
Feb 07, 2008 12.91 13.33 12.81 12.94 85,316 -0.01(-0.07%)
Feb 06, 2008 12.99 13.30 12.63 12.95 75,166 +0.10(+0.76%)
Feb 05, 2008 12.86 13.30 12.77 12.86 77,668 +0.00(+0.00%)
Feb 04, 2008 12.55 13.73 12.55 12.86 67,372 -0.40(-3.01%)
Feb 01, 2008 13.18 13.74 12.19 13.25 155,759 +0.15(+1.15%)
Jan 31, 2008 13.07 13.11 12.78 13.10 127,274 -0.03(-0.20%)
Jan 30, 2008 13.02 13.65 12.70 13.13 192,127 +0.04(+0.34%)
Jan 29, 2008 12.43 13.09 12.08 13.09 86,223 +0.67(+5.43%)
Jan 28, 2008 12.74 12.74 11.99 12.41 50,841 -0.30(-2.37%)
Jan 25, 2008 12.23 12.73 12.00 12.71 56,068 +0.61(+5.06%)
Jan 24, 2008 12.59 12.71 12.00 12.10 51,646 -0.36(-2.92%)
Jan 23, 2008 12.06 12.54 11.66 12.47 80,744 +0.20(+1.66%)
Jan 22, 2008 12.41 12.94 11.31 12.26 77,924 -0.32(-2.54%)
Jan 21, 2008 12.62 13.17 12.49 12.58 207,778 +0.00(+0.00%)
Jan 18, 2008 12.62 13.17 12.49 12.58 207,778 -0.12(-0.98%)
Jan 17, 2008 13.08 13.22 12.70 12.70 174,128 -0.35(-2.72%)
Jan 16, 2008 13.36 13.65 13.02 13.06 126,816 -0.31(-2.32%)
Jan 15, 2008 13.08 13.75 13.02 13.37 46,412 +0.05(+0.40%)
Jan 14, 2008 13.08 13.69 12.97 13.32 92,603 +0.26(+1.97%)
Jan 11, 2008 13.14 13.31 13.00 13.06 56,382 -0.24(-1.80%)
Jan 10, 2008 13.95 13.95 12.95 13.30 46,090 -0.56(-4.03%)
Jan 09, 2008 13.43 13.99 13.28 13.86 26,923 +0.29(+2.16%)
Jan 08, 2008 13.72 13.72 13.25 13.56 78,670 -0.12(-0.91%)
Jan 07, 2008 13.52 13.75 13.44 13.69 49,068 +0.16(+1.18%)
Jan 04, 2008 13.76 14.08 13.39 13.53 47,651 -0.39(-2.80%)
Jan 03, 2008 13.47 14.27 13.47 13.92 32,803 +0.27(+1.95%)
Jan 02, 2008 13.30 14.00 13.29 13.65 88,814 +0.20(+1.52%)
Jan 01, 2008 13.86 13.86 13.30 13.45 24,256 +0.00(+0.00%)
Dec 31, 2007 13.86 13.86 13.30 13.45 24,256 -0.51(-3.62%)
Dec 28, 2007 14.26 14.26 13.43 13.95 37,329 -0.23(-1.62%)
Dec 27, 2007 14.19 14.40 13.26 14.19 41,898 -0.23(-1.60%)
Dec 26, 2007 14.16 14.49 13.80 14.42 37,318 -0.09(-0.61%)
Dec 24, 2007 14.25 14.50 13.96 14.50 61,962 +0.32(+2.25%)
Dec 21, 2007 14.04 14.46 13.55 14.19 289,235 +0.40(+2.89%)
Dec 20, 2007 13.59 13.79 13.13 13.79 21,353 +0.32(+2.37%)
Dec 19, 2007 13.36 13.56 13.04 13.47 19,930 +0.11(+0.80%)
Dec 18, 2007 13.17 13.48 13.17 13.36 32,204 +0.28(+2.17%)
Dec 17, 2007 13.32 13.49 13.08 13.08 61,941 -0.27(-1.99%)
Dec 14, 2007 13.27 13.36 13.03 13.34 54,586 +0.00(+0.00%)
Dec 13, 2007 13.28 13.41 13.14 13.34 32,864 -0.03(-0.20%)
Dec 12, 2007 13.64 13.95 13.03 13.37 76,320 +0.04(+0.33%)
Dec 11, 2007 14.03 14.10 13.33 13.33 90,563 -0.76(-5.41%)
Dec 10, 2007 13.63 14.10 13.63 14.09 35,149 +0.30(+2.19%)
Dec 07, 2007 14.16 14.19 13.62 13.79 36,999 -0.30(-2.14%)
Dec 06, 2007 13.92 14.19 13.74 14.09 34,240 +0.17(+1.21%)
Dec 05, 2007 14.28 14.28 13.81 13.92 57,299 -0.10(-0.70%)
Dec 04, 2007 14.19 14.63 13.79 14.02 88,869 -0.17(-1.19%)
Dec 03, 2007 13.99 14.31 13.97 14.19 65,783 +0.01(+0.06%)
Nov 30, 2007 14.17 14.41 14.07 14.18 76,853 +0.12(+0.88%)
Nov 29, 2007 14.27 14.27 13.75 14.05 17,817 -0.22(-1.55%)
Nov 28, 2007 13.74 14.43 13.74 14.27 60,569 +0.63(+4.61%)
Nov 27, 2007 13.35 13.74 13.15 13.64 41,926 +0.31(+2.33%)
Nov 26, 2007 13.72 13.94 13.17 13.33 55,066 -0.39(-2.84%)
Nov 23, 2007 13.43 13.95 13.29 13.72 14,031 +0.37(+2.79%)
Nov 21, 2007 13.98 14.10 13.25 13.35 62,222 -0.79(-5.58%)
Nov 20, 2007 14.45 14.81 13.63 14.14 62,806 -0.26(-1.79%)
Nov 19, 2007 14.22 14.72 13.93 14.40 221,316 +0.08(+0.56%)
Nov 16, 2007 14.82 14.82 13.88 14.32 57,685 -0.51(-3.47%)
Nov 15, 2007 14.44 14.87 13.89 14.83 28,465 +0.54(+3.78%)
Nov 14, 2007 15.43 15.60 14.07 14.29 45,877 -1.21(-7.83%)
Nov 13, 2007 14.66 15.68 14.66 15.51 37,697 +0.98(+6.71%)
Nov 12, 2007 13.89 15.49 13.48 14.53 47,648 +0.65(+4.66%)
Nov 09, 2007 13.93 14.00 12.78 13.88 32,675 +0.14(+1.03%)
Nov 08, 2007 13.93 13.95 13.58 13.74 48,849 -0.02(-0.13%)
Nov 07, 2007 13.54 13.84 13.54 13.76 64,954 +0.03(+0.19%)
Nov 06, 2007 13.41 13.78 13.17 13.73 25,195 +0.35(+2.65%)
Nov 05, 2007 13.29 13.41 13.09 13.38 13,996 -0.04(-0.26%)
Nov 02, 2007 12.89 13.41 12.78 13.41 23,406 +0.56(+4.34%)
Nov 01, 2007 13.48 13.48 12.63 12.86 49,415 -0.73(-5.35%)
Oct 31, 2007 13.17 13.72 12.86 13.58 38,598 +0.39(+2.96%)
Oct 30, 2007 13.45 13.48 13.11 13.19 56,677 -0.41(-3.00%)
Oct 29, 2007 13.64 13.80 13.38 13.60 26,548 -0.04(-0.33%)
Oct 26, 2007 13.35 13.74 13.35 13.64 592,249 +0.56(+4.27%)
Oct 25, 2007 13.45 13.64 12.80 13.09 19,259 -0.31(-2.32%)
Oct 24, 2007 13.70 13.74 12.75 13.40 29,593 -0.35(-2.52%)
Oct 23, 2007 13.32 14.01 12.70 13.74 58,307 +0.51(+3.89%)
Oct 22, 2007 12.53 13.33 12.23 13.23 58,765 +0.78(+6.27%)
Oct 19, 2007 13.72 13.72 12.27 12.45 35,775 -1.29(-9.36%)
Oct 18, 2007 12.99 13.77 12.65 13.73 40,079 +0.67(+5.16%)
Oct 17, 2007 13.83 13.85 12.73 13.06 41,265 -0.66(-4.85%)
Oct 16, 2007 13.88 14.01 13.40 13.72 33,401 -0.17(-1.21%)
Oct 15, 2007 13.68 14.26 13.55 13.89 37,293 +0.26(+1.89%)
Oct 12, 2007 13.48 13.71 13.27 13.64 25,521 +0.20(+1.52%)
Oct 11, 2007 12.86 13.88 12.54 13.43 33,631 +0.65(+5.06%)
Oct 10, 2007 12.03 13.04 11.75 12.78 133,046 +0.79(+6.58%)
Oct 09, 2007 12.04 12.15 11.65 12.00 92,383 -0.04(-0.30%)
Oct 08, 2007 12.06 12.15 11.95 12.03 141,474 -0.06(-0.51%)
Oct 05, 2007 12.11 12.23 11.97 12.09 304,304 +0.12(+1.04%)
Oct 04, 2007 11.86 12.19 11.56 11.97 135,642 +0.14(+1.20%)
Oct 03, 2007 12.31 12.33 11.72 11.83 231,132 -0.55(-4.44%)
Oct 02, 2007 11.60 12.39 11.42 12.38 79,970 +0.82(+7.05%)
Oct 01, 2007 11.25 11.65 11.10 11.56 190,112 +0.41(+3.66%)
Sep 28, 2007 11.45 11.75 10.58 11.15 1,148,600 -0.38(-3.30%)
Sep 27, 2007 12.03 12.19 11.28 11.53 231,703 -0.57(-4.69%)
Sep 26, 2007 12.15 12.21 12.04 12.10 77,219 -0.02(-0.15%)
Sep 25, 2007 12.23 12.29 12.11 12.12 227,408 -0.09(-0.73%)
Sep 24, 2007 12.06 12.50 12.05 12.21 52,285 +0.17(+1.40%)
Sep 21, 2007 12.17 12.26 11.86 12.04 27,515 -0.15(-1.24%)
Sep 20, 2007 12.23 12.29 12.07 12.19 23,122 -0.07(-0.58%)
Sep 19, 2007 12.28 12.28 11.89 12.26 6,350 -0.04(-0.29%)
Sep 18, 2007 12.16 12.35 12.13 12.30 35,106 +0.15(+1.24%)
Sep 17, 2007 12.34 12.39 12.14 12.15 4,398 -0.11(-0.87%)
Sep 14, 2007 12.37 12.37 12.07 12.25 14,257 -0.11(-0.86%)
Sep 13, 2007 12.42 12.42 11.93 12.36 20,791 -0.05(-0.43%)
Sep 12, 2007 12.45 12.70 12.39 12.41 8,140 +0.00(+0.00%)
Sep 11, 2007 11.75 12.41 11.73 12.41 19,068 +0.67(+5.74%)
Sep 10, 2007 11.30 11.75 11.24 11.74 27,577 +0.49(+4.33%)
Sep 07, 2007 11.26 11.30 11.08 11.25 168,321 -0.01(-0.08%)
Sep 06, 2007 11.20 11.30 11.12 11.26 284,926 +0.13(+1.20%)
Sep 05, 2007 11.39 11.39 11.00 11.13 61,221 -0.15(-1.34%)
Sep 04, 2007 11.08 11.53 10.99 11.28 105,326 +0.45(+4.18%)
Aug 31, 2007 10.69 10.85 10.69 10.83 1,804 +0.00(+0.00%)
Aug 30, 2007 10.64 11.04 10.55 10.83 34,056 +0.10(+0.91%)
Aug 29, 2007 10.46 10.73 10.46 10.73 5,614 +0.30(+2.89%)
Aug 28, 2007 10.20 10.64 9.850 10.43 4,881 +0.06(+0.60%)
Aug 27, 2007 10.52 10.64 10.12 10.36 3,158 -0.27(-2.58%)
Aug 24, 2007 10.60 10.64 10.51 10.64 1,917 -0.04(-0.41%)
Aug 23, 2007 10.20 10.68 10.20 10.68 14,888 +0.58(+5.70%)
Aug 22, 2007 10.38 10.38 10.11 10.11 18,148 -0.31(-2.98%)
Aug 21, 2007 10.55 10.55 10.42 10.42 5,301 -0.21(-2.00%)
Aug 20, 2007 10.79 10.99 10.63 10.63 7,522 -0.45(-4.08%)
Aug 17, 2007 10.77 11.08 10.64 11.08 32,078 +0.44(+4.17%)
Aug 16, 2007 10.71 10.74 10.64 10.64 38,998 +0.00(+0.00%)
Aug 15, 2007 10.65 10.75 10.64 10.64 23,326 +0.00(+0.00%)
Aug 14, 2007 10.64 10.68 10.64 10.64 1,691 +0.00(+0.00%)
Aug 13, 2007 10.64 10.64 10.64 10.64 12,407 -0.06(-0.58%)
Aug 10, 2007 10.67 10.71 10.64 10.70 24,921 +0.01(+0.08%)
Aug 09, 2007 10.64 10.86 10.64 10.69 148,210 +0.01(+0.08%)
Aug 08, 2007 10.75 10.75 10.64 10.68 20,767 +0.00(+0.00%)
Aug 07, 2007 10.64 10.73 10.64 10.68 17,361 +0.04(+0.42%)
Aug 06, 2007 10.64 10.66 10.64 10.64 12,427 +0.00(+0.00%)
Aug 03, 2007 10.64 10.73 10.64 10.64 14,563 +0.00(+0.00%)
Aug 02, 2007 10.72 10.73 10.64 10.64 19,903 +0.00(+0.00%)
Aug 01, 2007 10.64 10.75 9.761 10.64 109,079 +0.00(+0.00%)
Jul 31, 2007 10.72 10.73 10.64 10.64 46,064 -0.09(-0.83%)
Jul 30, 2007 10.70 10.80 10.64 10.73 98,061 +0.04(+0.33%)
Jul 27, 2007 10.64 10.89 10.64 10.69 21,034 -0.04(-0.33%)
Jul 26, 2007 10.68 10.88 10.64 10.73 227,838 +0.04(+0.41%)
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.