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 (%)
May 31, 2012 12.11 12.44 11.96 12.15 350,777 +0.04(+0.29%)
May 30, 2012 11.90 12.22 11.82 12.11 90,985 +0.05(+0.44%)
May 29, 2012 12.19 12.19 11.88 12.06 67,213 +0.04(+0.37%)
May 25, 2012 12.17 12.33 12.00 12.01 113,202 -0.14(-1.17%)
May 24, 2012 12.57 12.57 12.06 12.15 118,890 -0.42(-3.31%)
May 23, 2012 12.16 12.61 12.16 12.57 97,593 +0.23(+1.87%)
May 22, 2012 12.47 12.49 12.22 12.34 188,568 -0.15(-1.21%)
May 21, 2012 12.42 12.55 12.25 12.49 98,426 +0.10(+0.79%)
May 18, 2012 12.18 12.42 12.02 12.39 249,753 +0.19(+1.53%)
May 17, 2012 12.20 12.37 12.14 12.21 146,932 +0.06(+0.51%)
May 16, 2012 11.90 12.15 11.90 12.15 149,018 +0.28(+2.39%)
May 15, 2012 11.64 11.92 11.64 11.86 132,893 +0.16(+1.36%)
May 14, 2012 11.64 11.81 11.53 11.70 161,455 -0.10(-0.83%)
May 11, 2012 11.49 11.81 11.45 11.80 104,217 +0.20(+1.76%)
May 10, 2012 11.85 11.85 11.45 11.60 127,985 -0.12(-1.06%)
May 09, 2012 11.63 11.83 11.38 11.72 57,257 -0.10(-0.83%)
May 08, 2012 11.68 11.85 11.50 11.82 69,920 +0.02(+0.15%)
May 07, 2012 11.97 12.09 11.76 11.80 121,784 -0.24(-1.99%)
May 04, 2012 12.25 12.25 11.89 12.04 140,804 -0.28(-2.30%)
May 03, 2012 12.68 12.84 12.22 12.32 161,581 -0.37(-2.93%)
May 02, 2012 12.53 12.70 12.24 12.70 289,645 +0.04(+0.32%)
May 01, 2012 13.33 13.33 12.55 12.66 225,466 +0.08(+0.60%)
Apr 30, 2012 12.67 12.72 12.41 12.58 144,987 -0.09(-0.70%)
Apr 27, 2012 12.50 12.78 12.26 12.67 121,161 +0.26(+2.07%)
Apr 26, 2012 12.43 12.62 12.38 12.41 107,874 -0.07(-0.57%)
Apr 25, 2012 12.41 12.58 12.26 12.48 127,460 +0.28(+2.33%)
Apr 24, 2012 12.25 12.32 12.05 12.20 99,315 -0.08(-0.65%)
Apr 23, 2012 12.29 12.38 11.99 12.28 141,107 -0.24(-1.91%)
Apr 20, 2012 12.81 12.81 12.46 12.52 129,545 -0.03(-0.21%)
Apr 19, 2012 12.98 13.01 12.42 12.55 91,763 -0.43(-3.28%)
Apr 18, 2012 13.07 13.10 12.78 12.97 96,712 -0.19(-1.48%)
Apr 17, 2012 13.09 13.34 13.06 13.17 67,638 +0.17(+1.30%)
Apr 16, 2012 13.11 13.11 12.78 13.00 94,090 -0.05(-0.41%)
Apr 13, 2012 13.08 13.09 12.88 13.05 161,718 -0.13(-1.01%)
Apr 12, 2012 12.78 13.25 12.76 13.18 167,802 +0.40(+3.12%)
Apr 11, 2012 12.46 12.78 12.41 12.78 160,988 +0.48(+3.89%)
Apr 10, 2012 12.62 12.65 12.13 12.31 240,440 -0.30(-2.39%)
Apr 09, 2012 12.86 12.86 12.57 12.61 191,101 -0.56(-4.24%)
Apr 05, 2012 12.94 13.18 12.87 13.17 81,876 +0.12(+0.88%)
Apr 04, 2012 13.22 13.22 12.81 13.05 122,264 -0.35(-2.58%)
Apr 03, 2012 13.69 13.71 13.32 13.40 96,722 -0.34(-2.45%)
Apr 02, 2012 13.20 13.74 13.10 13.73 144,895 +0.52(+3.96%)
Mar 30, 2012 13.65 13.65 13.21 13.21 79,593 -0.31(-2.30%)
Mar 29, 2012 13.44 13.60 13.22 13.52 74,220 -0.06(-0.46%)
Mar 28, 2012 13.83 13.89 13.38 13.58 110,211 -0.21(-1.54%)
Mar 27, 2012 14.13 14.24 13.80 13.80 106,918 -0.29(-2.08%)
Mar 26, 2012 13.72 14.19 13.57 14.09 153,884 +0.57(+4.20%)
Mar 23, 2012 13.60 13.66 13.48 13.52 134,557 -0.07(-0.52%)
Mar 22, 2012 13.85 13.95 13.59 13.59 190,268 -0.39(-2.79%)
Mar 21, 2012 13.60 14.13 13.60 13.98 438,091 +0.50(+3.68%)
Mar 20, 2012 13.44 13.75 13.28 13.48 81,721 -0.04(-0.33%)
Mar 19, 2012 13.26 13.82 13.22 13.53 124,997 +0.25(+1.87%)
Mar 16, 2012 13.20 13.28 13.05 13.28 291,000 +0.15(+1.15%)
Mar 15, 2012 12.86 13.23 12.85 13.13 114,716 +0.26(+2.00%)
Mar 14, 2012 12.83 12.95 12.81 12.87 92,741 +0.03(+0.21%)
Mar 13, 2012 12.84 12.91 12.66 12.85 164,997 +0.22(+1.76%)
Mar 12, 2012 12.80 12.82 12.53 12.62 93,476 -0.22(-1.72%)
Mar 09, 2012 12.43 12.91 12.42 12.85 333,712 +0.32(+2.55%)
Mar 08, 2012 12.47 12.58 12.24 12.53 90,775 +0.12(+1.00%)
Mar 07, 2012 12.25 12.41 12.12 12.40 101,470 +0.23(+1.89%)
Mar 06, 2012 12.19 12.32 12.01 12.17 124,134 -0.22(-1.79%)
Mar 05, 2012 12.14 12.43 11.97 12.39 159,878 +0.20(+1.67%)
Mar 02, 2012 12.64 12.76 12.15 12.19 140,523 -0.44(-3.51%)
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.