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, 2016 21.90 22.37 21.75 22.17 165,311 +0.26(+1.19%)
May 27, 2016 21.93 21.91 21.91 21.91 217,626 +0.04(+0.17%)
May 26, 2016 21.93 22.08 21.86 21.87 306,919 -0.19(-0.88%)
May 25, 2016 22.14 22.59 21.45 22.06 493,838 +0.24(+1.11%)
May 24, 2016 21.23 22.03 21.23 21.82 154,882 +0.63(+2.98%)
May 23, 2016 21.25 21.56 21.15 21.19 98,445 -0.02(-0.09%)
May 20, 2016 21.12 21.24 20.94 21.21 277,389 +0.23(+1.11%)
May 19, 2016 21.04 21.50 20.90 20.98 79,720 -0.22(-1.05%)
May 18, 2016 21.14 21.28 20.79 21.20 113,296 -0.07(-0.31%)
May 17, 2016 21.78 21.95 21.07 21.27 222,196 -0.50(-2.30%)
May 16, 2016 21.28 21.92 21.28 21.77 137,728 +0.45(+2.13%)
May 13, 2016 21.24 21.44 21.17 21.31 99,316 +0.12(+0.57%)
May 12, 2016 21.18 21.39 20.99 21.19 83,271 +0.09(+0.44%)
May 11, 2016 21.43 21.52 21.09 21.10 62,016 -0.39(-1.81%)
May 10, 2016 20.98 21.57 20.91 21.49 176,880 +0.54(+2.57%)
May 09, 2016 20.83 21.14 20.56 20.95 119,625 +0.01(+0.04%)
May 06, 2016 20.57 20.94 20.47 20.94 167,602 +0.19(+0.94%)
May 05, 2016 20.53 20.94 20.46 20.75 217,413 +0.23(+1.13%)
May 04, 2016 20.34 20.78 20.32 20.51 133,882 +0.00(+0.00%)
May 03, 2016 20.47 21.14 20.28 20.51 118,526 -0.14(-0.67%)
May 02, 2016 20.65 21.01 20.31 20.65 174,423 +0.20(+1.00%)
Apr 29, 2016 21.55 22.48 19.78 20.45 535,168 -1.10(-5.12%)
Apr 28, 2016 21.59 21.98 21.38 21.55 97,115 -0.17(-0.77%)
Apr 27, 2016 21.51 22.12 21.39 21.72 65,404 +0.14(+0.65%)
Apr 26, 2016 21.59 21.65 21.34 21.58 125,115 +0.01(+0.04%)
Apr 25, 2016 21.16 21.70 21.01 21.57 177,752 +0.35(+1.66%)
Apr 22, 2016 21.03 21.27 20.92 21.22 180,815 +0.10(+0.48%)
Apr 21, 2016 21.14 21.54 21.01 21.12 107,401 -0.11(-0.52%)
Apr 20, 2016 21.42 21.42 21.16 21.23 65,039 -0.10(-0.48%)
Apr 19, 2016 21.51 21.52 21.20 21.33 108,736 -0.05(-0.22%)
Apr 18, 2016 21.17 21.48 21.17 21.38 177,512 -0.03(-0.13%)
Apr 15, 2016 21.52 21.83 21.14 21.40 105,084 -0.22(-1.03%)
Apr 14, 2016 21.41 21.73 21.40 21.63 68,861 +0.14(+0.65%)
Apr 13, 2016 20.94 21.52 20.84 21.49 112,595 +0.61(+2.93%)
Apr 12, 2016 20.81 21.27 20.62 20.88 69,771 +0.06(+0.31%)
Apr 11, 2016 20.73 21.29 20.72 20.81 110,181 +0.01(+0.04%)
Apr 08, 2016 21.10 21.24 20.69 20.80 47,088 -0.21(-1.02%)
Apr 07, 2016 21.39 21.39 20.87 21.01 107,662 -0.47(-2.20%)
Apr 06, 2016 20.22 21.55 20.22 21.49 49,822 +0.20(+0.96%)
Apr 05, 2016 21.94 22.00 21.27 21.28 116,906 -0.88(-3.98%)
Apr 04, 2016 21.93 22.31 21.27 22.17 180,948 +0.20(+0.93%)
Apr 01, 2016 21.96 22.14 21.44 21.96 85,762 -0.24(-1.09%)
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%)
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.