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 29, 2015 23.94 24.01 23.60 23.66 151,898 -0.35(-1.44%)
May 28, 2015 23.63 24.04 23.61 24.01 143,557 +0.36(+1.50%)
May 27, 2015 23.51 23.84 23.26 23.65 228,257 +0.17(+0.74%)
May 26, 2015 23.81 23.92 23.46 23.48 300,814 -0.56(-2.32%)
May 22, 2015 24.21 24.03 24.03 24.03 78,173 -0.24(-0.98%)
May 21, 2015 24.33 24.47 24.03 24.27 157,623 -0.05(-0.22%)
May 20, 2015 24.46 24.46 24.23 24.32 96,835 -0.05(-0.19%)
May 19, 2015 24.53 24.67 24.32 24.37 144,409 -0.16(-0.67%)
May 18, 2015 24.75 24.84 24.47 24.53 235,975 -0.35(-1.39%)
May 15, 2015 24.72 26.51 24.47 24.88 190,541 +0.18(+0.74%)
May 14, 2015 24.36 24.72 24.27 24.70 182,049 +0.37(+1.54%)
May 13, 2015 24.12 25.03 23.99 24.32 235,362 +0.32(+1.33%)
May 12, 2015 24.24 24.24 23.69 24.01 181,609 -0.33(-1.37%)
May 11, 2015 24.22 24.70 24.22 24.34 166,032 +0.01(+0.06%)
May 08, 2015 24.53 24.63 24.21 24.32 188,353 -0.01(-0.04%)
May 07, 2015 24.43 24.79 24.22 24.33 182,316 -0.28(-1.15%)
May 06, 2015 24.61 24.69 24.37 24.62 203,011 -0.02(-0.07%)
May 05, 2015 24.74 24.98 24.35 24.64 279,409 -0.10(-0.41%)
May 04, 2015 23.50 25.15 23.46 24.74 465,306 -0.48(-1.92%)
May 01, 2015 29.31 29.31 25.14 25.22 569,466 -4.34(-14.69%)
Apr 30, 2015 30.15 30.39 29.46 29.56 163,746 -0.82(-2.70%)
Apr 29, 2015 30.70 30.83 30.28 30.38 97,739 -0.39(-1.27%)
Apr 28, 2015 30.52 30.98 30.30 30.77 115,548 +0.38(+1.26%)
Apr 27, 2015 30.81 31.07 30.32 30.39 143,068 -0.30(-0.98%)
Apr 24, 2015 30.85 31.25 30.41 30.69 69,653 -0.05(-0.15%)
Apr 23, 2015 30.24 31.39 30.05 30.74 254,198 +0.48(+1.60%)
Apr 22, 2015 30.59 30.79 30.18 30.25 115,037 -0.05(-0.15%)
Apr 21, 2015 30.16 30.60 29.95 30.30 71,150 +0.14(+0.45%)
Apr 20, 2015 29.72 30.56 29.51 30.16 180,061 +0.65(+2.19%)
Apr 17, 2015 29.83 29.83 29.20 29.51 179,501 -0.55(-1.82%)
Apr 16, 2015 29.99 30.41 29.99 30.06 79,631 -0.05(-0.18%)
Apr 15, 2015 29.80 30.24 29.78 30.12 81,905 +0.32(+1.07%)
Apr 14, 2015 29.61 30.06 29.47 29.80 108,774 +0.12(+0.40%)
Apr 13, 2015 30.09 30.49 29.47 29.68 136,187 -0.34(-1.12%)
Apr 10, 2015 30.07 30.22 29.70 30.02 53,475 +0.14(+0.46%)
Apr 09, 2015 29.99 30.33 29.42 29.88 59,687 -0.22(-0.73%)
Apr 08, 2015 29.76 30.25 29.70 30.10 91,145 +0.38(+1.29%)
Apr 07, 2015 29.88 30.01 29.66 29.72 65,385 -0.16(-0.55%)
Apr 06, 2015 29.42 29.96 29.34 29.88 85,424 +0.36(+1.20%)
Apr 02, 2015 29.02 29.52 29.52 29.52 66,003 +0.57(+1.98%)
Apr 01, 2015 29.67 29.91 28.79 28.95 150,950 -0.82(-2.76%)
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%)
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.