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, 2013 20.23 20.49 20.23 20.34 125,824 -0.09(-0.44%)
May 30, 2013 20.29 20.44 20.00 20.43 182,590 +0.12(+0.62%)
May 29, 2013 20.33 20.47 20.02 20.30 74,359 -0.21(-1.00%)
May 28, 2013 20.59 20.92 20.34 20.51 152,226 +0.28(+1.37%)
May 24, 2013 20.09 20.37 19.90 20.23 0 -0.03(-0.13%)
May 23, 2013 19.63 20.29 19.26 20.26 0 +0.32(+1.61%)
May 22, 2013 20.53 20.85 19.84 19.93 0 -0.57(-2.79%)
May 21, 2013 20.72 20.85 20.48 20.51 0 -0.28(-1.33%)
May 20, 2013 21.25 21.43 20.53 20.78 0 -0.48(-2.27%)
May 17, 2013 21.08 21.33 21.04 21.26 0 +0.17(+0.80%)
May 16, 2013 20.62 21.52 20.62 21.10 174,071 +0.34(+1.64%)
May 15, 2013 20.83 21.00 20.63 20.76 0 +0.24(+1.18%)
May 13, 2013 20.62 20.62 20.40 20.51 0 -0.11(-0.52%)
May 10, 2013 20.30 20.66 20.25 20.62 0 +0.37(+1.81%)
May 09, 2013 20.23 20.34 20.01 20.26 0 -0.06(-0.31%)
May 08, 2013 20.34 20.39 20.16 20.32 0 -0.08(-0.39%)
May 07, 2013 20.10 20.40 20.04 20.40 0 +0.22(+1.11%)
May 06, 2013 20.01 20.27 19.95 20.17 0 -0.12(-0.57%)
May 03, 2013 20.43 20.32 20.17 20.29 0 +0.19(+0.93%)
May 02, 2013 20.09 20.42 20.04 20.10 0 +0.21(+1.03%)
May 01, 2013 20.88 21.18 19.64 19.90 316,140 -0.81(-3.93%)
Apr 30, 2013 20.28 20.81 20.10 20.71 0 +0.31(+1.53%)
Apr 29, 2013 20.37 20.47 20.20 20.40 298,690 +0.03(+0.13%)
Apr 26, 2013 20.25 20.40 20.25 20.37 160,487 +0.10(+0.48%)
Apr 25, 2013 20.51 20.51 19.96 20.27 131,953 -0.22(-1.09%)
Apr 24, 2013 20.49 20.55 20.25 20.50 79,807 -0.01(-0.04%)
Apr 23, 2013 20.16 20.51 20.00 20.51 99,254 +0.46(+2.32%)
Apr 22, 2013 20.09 20.21 19.38 20.04 94,269 +0.03(+0.13%)
Apr 19, 2013 19.80 20.22 19.67 20.01 70,066 +0.23(+1.17%)
Apr 18, 2013 20.01 20.19 19.67 19.78 98,232 -0.16(-0.81%)
Apr 17, 2013 20.09 20.24 19.66 19.94 147,831 -0.32(-1.59%)
Apr 16, 2013 19.81 20.38 19.55 20.26 107,036 +0.61(+3.09%)
Apr 15, 2013 20.20 20.36 19.60 19.66 227,297 -0.74(-3.64%)
Apr 12, 2013 20.24 20.46 20.12 20.40 124,498 +0.00(+0.00%)
Apr 11, 2013 20.51 20.54 20.25 20.40 102,321 -0.08(-0.39%)
Apr 10, 2013 20.19 20.56 20.16 20.48 251,805 +0.32(+1.60%)
Apr 09, 2013 20.63 20.73 20.14 20.16 215,215 -0.32(-1.57%)
Apr 08, 2013 20.69 20.72 20.33 20.48 150,180 -0.08(-0.39%)
Apr 05, 2013 20.35 20.68 20.28 20.56 174,378 -0.23(-1.12%)
Apr 04, 2013 20.37 20.82 20.36 20.79 118,721 +0.39(+1.93%)
Apr 03, 2013 20.66 20.97 20.37 20.40 134,264 -0.25(-1.21%)
Apr 02, 2013 20.88 21.38 20.56 20.65 310,388 -0.14(-0.69%)
Apr 01, 2013 21.37 21.37 20.38 20.79 220,561 -0.43(-2.02%)
Mar 28, 2013 20.63 21.31 20.58 21.22 248,931 +0.66(+3.22%)
Mar 27, 2013 20.68 20.70 20.36 20.56 84,771 -0.22(-1.07%)
Mar 26, 2013 20.66 20.79 20.54 20.78 96,212 +0.20(+1.00%)
Mar 25, 2013 20.30 20.72 20.18 20.58 215,281 +0.29(+1.45%)
Mar 22, 2013 19.73 20.36 19.62 20.28 119,699 +0.58(+2.94%)
Mar 21, 2013 19.59 19.89 19.59 19.70 134,075 -0.11(-0.54%)
Mar 20, 2013 19.75 19.83 19.11 19.81 176,278 +0.23(+1.18%)
Mar 19, 2013 19.70 19.77 19.36 19.58 187,835 -0.11(-0.54%)
Mar 18, 2013 19.51 19.88 19.51 19.69 180,212 -0.15(-0.76%)
Mar 15, 2013 19.87 20.02 19.46 19.84 230,938 +0.01(+0.04%)
Mar 14, 2013 19.70 20.01 19.64 19.83 87,316 +0.15(+0.77%)
Mar 13, 2013 19.63 19.81 19.54 19.68 100,049 +0.02(+0.09%)
Mar 12, 2013 19.59 19.67 19.45 19.66 160,678 +0.04(+0.23%)
Mar 11, 2013 19.71 19.71 19.39 19.61 301,048 -0.24(-1.21%)
Mar 08, 2013 20.06 20.11 19.75 19.86 203,284 +0.02(+0.09%)
Mar 07, 2013 19.12 19.86 19.11 19.84 163,302 +0.25(+1.27%)
Mar 06, 2013 19.58 19.81 19.46 19.59 162,297 +0.10(+0.50%)
Mar 05, 2013 19.16 19.53 19.16 19.49 193,488 +0.43(+2.24%)
Mar 04, 2013 18.88 19.15 18.73 19.06 166,148 -0.03(-0.14%)
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.