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, 2018 21.12 21.41 20.83 20.93 679,926 -0.19(-0.92%)
May 30, 2018 20.98 21.31 20.98 21.12 154,834 +0.19(+0.93%)
May 29, 2018 20.73 20.98 20.59 20.93 181,534 +0.15(+0.70%)
May 25, 2018 20.78 20.78 20.78 0 +0.05(+0.23%)
May 24, 2018 20.73 20.83 20.54 20.73 75,489 -0.05(-0.23%)
May 23, 2018 20.64 20.81 20.44 20.78 126,742 +0.00(+0.00%)
May 22, 2018 20.98 21.07 20.68 20.78 105,092 -0.15(-0.69%)
May 21, 2018 20.44 21.02 20.44 20.93 359,647 +0.39(+1.89%)
May 18, 2018 20.59 20.73 20.44 20.54 853,878 +0.05(+0.24%)
May 17, 2018 20.39 20.73 20.25 20.49 160,294 +0.05(+0.24%)
May 16, 2018 20.49 20.64 20.30 20.44 235,514 -0.05(-0.24%)
May 15, 2018 20.25 20.66 20.10 20.49 215,860 +0.24(+1.20%)
May 14, 2018 20.54 20.88 19.14 20.25 160,009 -0.34(-1.65%)
May 11, 2018 20.54 20.73 20.44 20.59 90,276 +0.05(+0.24%)
May 10, 2018 20.59 20.64 20.06 20.54 95,139 +0.05(+0.24%)
May 09, 2018 20.68 20.83 20.39 20.49 164,700 -0.19(-0.94%)
May 08, 2018 20.68 20.83 20.54 20.68 146,252 -0.10(-0.47%)
May 07, 2018 20.83 20.98 20.64 20.78 153,235 -0.05(-0.23%)
May 04, 2018 20.59 21.02 20.35 20.83 123,021 +0.15(+0.70%)
May 03, 2018 20.54 20.73 20.35 20.68 209,284 +0.05(+0.23%)
May 02, 2018 20.93 21.07 20.59 20.64 317,558 -0.24(-1.16%)
May 01, 2018 21.36 21.41 20.59 20.88 373,713 -0.58(-2.71%)
Apr 30, 2018 22.91 22.96 21.02 21.46 578,592 -1.55(-6.74%)
Apr 27, 2018 23.83 23.83 22.48 23.01 345,945 +0.48(+2.15%)
Apr 26, 2018 22.38 22.67 22.24 22.53 156,817 +0.29(+1.31%)
Apr 25, 2018 22.14 22.53 21.99 22.24 283,113 +0.15(+0.66%)
Apr 24, 2018 22.48 22.72 21.99 22.09 257,409 -0.34(-1.51%)
Apr 23, 2018 22.72 22.91 22.24 22.43 116,176 -0.24(-1.07%)
Apr 20, 2018 22.57 22.72 22.38 22.67 124,132 +0.00(+0.00%)
Apr 19, 2018 22.62 22.82 22.53 22.67 243,150 +0.05(+0.21%)
Apr 18, 2018 22.82 22.82 22.38 22.62 306,905 -0.24(-1.06%)
Apr 17, 2018 22.86 23.16 22.77 22.86 643,964 +0.10(+0.43%)
Apr 16, 2018 22.77 22.86 22.55 22.77 275,292 +0.05(+0.21%)
Apr 13, 2018 22.53 23.54 22.33 22.72 249,938 +0.29(+1.30%)
Apr 12, 2018 22.09 22.48 22.04 22.43 169,486 +0.39(+1.76%)
Apr 11, 2018 21.90 22.14 21.85 22.04 129,313 +0.05(+0.22%)
Apr 10, 2018 21.80 22.14 21.65 21.99 133,174 +0.34(+1.57%)
Apr 09, 2018 21.75 21.99 21.63 21.65 102,980 +0.00(+0.00%)
Apr 06, 2018 21.85 22.04 21.36 21.65 188,977 -0.24(-1.11%)
Apr 05, 2018 21.85 22.24 21.75 21.90 219,945 +0.19(+0.89%)
Apr 04, 2018 21.27 21.75 21.02 21.70 191,219 +0.29(+1.36%)
Apr 03, 2018 21.31 21.51 21.00 21.41 328,151 +0.15(+0.68%)
Apr 02, 2018 21.61 21.85 21.07 21.27 212,378 -0.48(-2.23%)
Mar 29, 2018 21.75 21.75 21.75 0 +0.35(+1.66%)
Mar 28, 2018 21.78 21.93 21.30 21.40 318,672 -0.43(-1.99%)
Mar 27, 2018 22.26 22.46 21.08 21.83 260,576 -0.39(-1.74%)
Mar 26, 2018 22.55 22.60 21.88 22.22 301,202 -0.14(-0.65%)
Mar 23, 2018 22.60 22.79 22.26 22.36 330,499 -0.19(-0.85%)
Mar 22, 2018 22.65 22.94 22.50 22.55 262,701 -0.24(-1.06%)
Mar 21, 2018 22.89 22.89 22.60 22.79 199,831 -0.05(-0.21%)
Mar 20, 2018 22.89 22.89 22.67 22.84 172,658 +0.00(+0.00%)
Mar 19, 2018 22.94 23.03 22.26 22.84 289,824 -0.14(-0.63%)
Mar 16, 2018 23.13 23.42 22.89 22.99 454,230 -0.14(-0.63%)
Mar 15, 2018 23.23 23.23 22.94 23.13 457,704 -0.14(-0.62%)
Mar 14, 2018 23.61 23.71 23.18 23.28 578,602 -0.29(-1.23%)
Mar 13, 2018 23.90 24.05 23.52 23.56 466,370 -0.34(-1.41%)
Mar 12, 2018 23.76 24.00 23.66 23.90 498,801 +0.14(+0.61%)
Mar 09, 2018 23.23 23.85 23.08 23.76 678,750 +0.72(+3.14%)
Mar 08, 2018 23.08 23.32 22.89 23.03 480,740 -0.10(-0.42%)
Mar 07, 2018 23.03 23.37 22.55 23.13 282,200 +0.00(+0.00%)
Mar 06, 2018 23.08 23.32 22.89 23.13 410,836 +0.05(+0.21%)
Mar 05, 2018 22.84 23.13 22.65 23.08 339,684 +0.14(+0.63%)
Mar 02, 2018 22.75 23.13 22.36 22.94 197,530 +0.10(+0.42%)
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.