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 30, 2008 12.41 12.41 11.99 12.15 310,194 -0.25(-2.00%)
May 29, 2008 12.39 12.41 12.29 12.40 186,614 -0.01(-0.07%)
May 28, 2008 12.41 12.41 12.09 12.41 105,403 +0.00(+0.00%)
May 27, 2008 12.33 12.41 12.03 12.41 171,583 +0.12(+0.94%)
May 26, 2008 12.41 12.41 12.15 12.30 36,564 +0.00(+0.00%)
May 23, 2008 12.41 12.41 12.15 12.30 36,564 -0.12(-0.93%)
May 22, 2008 12.21 12.48 11.89 12.41 156,309 +0.27(+2.26%)
May 21, 2008 12.28 12.41 12.05 12.14 230,978 -0.17(-1.37%)
May 20, 2008 12.25 12.66 12.19 12.31 79,117 -0.12(-1.00%)
May 19, 2008 12.66 12.85 11.79 12.43 297,219 -0.48(-3.71%)
May 16, 2008 13.26 13.26 12.77 12.91 105,644 -0.25(-1.89%)
May 15, 2008 13.30 13.34 13.00 13.16 337,655 -0.22(-1.66%)
May 14, 2008 13.64 14.00 13.30 13.38 165,584 -0.21(-1.57%)
May 13, 2008 13.64 14.21 13.33 13.59 118,425 +0.03(+0.20%)
May 12, 2008 13.01 13.68 13.01 13.56 25,959 +0.52(+4.01%)
May 09, 2008 12.67 13.46 12.67 13.04 256,453 +0.19(+1.45%)
May 08, 2008 12.63 13.30 12.63 12.86 92,183 +0.22(+1.75%)
May 07, 2008 13.34 13.56 12.51 12.63 31,711 -0.72(-5.38%)
May 06, 2008 12.96 13.91 12.50 13.35 18,916 +0.28(+2.17%)
May 05, 2008 13.06 13.20 12.85 13.07 15,657 +0.05(+0.41%)
May 02, 2008 14.43 14.43 12.94 13.02 69,665 -1.18(-8.31%)
May 01, 2008 12.95 14.46 12.95 14.19 141,968 +1.21(+9.28%)
Apr 30, 2008 12.78 13.55 12.52 12.99 74,638 +0.27(+2.09%)
Apr 29, 2008 12.49 12.76 12.40 12.72 28,168 +0.26(+2.06%)
Apr 28, 2008 12.61 12.68 12.41 12.47 45,628 -0.18(-1.40%)
Apr 25, 2008 12.85 12.94 12.26 12.64 17,865 -0.18(-1.38%)
Apr 24, 2008 12.51 12.86 12.41 12.82 17,287 +0.35(+2.77%)
Apr 23, 2008 12.47 12.82 12.34 12.47 7,922 +0.05(+0.43%)
Apr 22, 2008 12.91 12.91 12.25 12.42 15,139 -0.58(-4.43%)
Apr 21, 2008 12.80 13.17 12.57 13.00 12,592 +0.13(+1.03%)
Apr 18, 2008 12.63 13.17 12.19 12.86 29,583 +0.45(+3.64%)
Apr 17, 2008 13.04 13.04 12.41 12.41 14,964 -0.59(-4.57%)
Apr 16, 2008 12.63 13.23 12.63 13.01 29,711 +0.50(+3.97%)
Apr 15, 2008 12.45 12.78 12.45 12.51 16,613 +0.12(+1.00%)
Apr 14, 2008 12.49 12.62 12.39 12.39 23,083 +0.02(+0.14%)
Apr 11, 2008 12.41 12.52 12.29 12.37 23,578 -0.09(-0.71%)
Apr 10, 2008 12.36 12.55 12.20 12.46 17,093 +0.04(+0.36%)
Apr 09, 2008 12.66 12.66 12.38 12.41 32,497 -0.29(-2.30%)
Apr 08, 2008 12.35 12.70 12.12 12.70 18,613 +0.25(+1.99%)
Apr 07, 2008 13.42 13.42 12.37 12.46 16,648 -0.24(-1.89%)
Apr 04, 2008 12.75 12.96 12.37 12.70 17,403 +0.01(+0.07%)
Apr 03, 2008 12.77 13.42 12.49 12.69 28,040 -0.20(-1.58%)
Apr 02, 2008 12.83 13.02 12.42 12.89 37,071 -0.78(-5.71%)
Apr 01, 2008 13.52 13.72 13.25 13.67 46,801 +0.27(+2.05%)
Mar 31, 2008 12.86 13.54 12.84 13.40 61,703 +0.20(+1.55%)
Mar 28, 2008 13.48 13.48 12.39 13.19 32,007 -0.33(-2.43%)
Mar 27, 2008 13.48 13.96 13.02 13.52 51,873 +0.03(+0.20%)
Mar 26, 2008 12.78 13.95 12.74 13.49 60,045 +0.64(+4.97%)
Mar 25, 2008 12.39 13.48 12.39 12.86 91,513 +0.58(+4.69%)
Mar 24, 2008 12.03 12.46 12.03 12.28 36,931 +0.32(+2.67%)
Mar 21, 2008 11.63 12.40 11.22 11.96 582,973 +0.00(+0.00%)
Mar 20, 2008 11.63 12.40 11.22 11.96 582,973 +0.30(+2.59%)
Mar 19, 2008 12.29 12.49 11.66 11.66 29,115 -0.43(-3.59%)
Mar 18, 2008 12.47 12.84 11.37 12.09 136,793 -0.06(-0.51%)
Mar 17, 2008 11.43 12.41 11.43 12.15 45,885 +0.39(+3.32%)
Mar 14, 2008 11.86 11.89 11.48 11.76 107,773 -0.23(-1.92%)
Mar 13, 2008 11.76 12.20 11.76 12.00 192,348 +0.04(+0.37%)
Mar 12, 2008 12.02 12.12 11.94 11.95 107,305 -0.03(-0.22%)
Mar 11, 2008 12.00 12.34 11.75 11.98 148,568 +0.32(+2.74%)
Mar 10, 2008 11.76 12.01 11.51 11.66 29,046 -0.04(-0.30%)
Mar 07, 2008 11.86 11.86 11.29 11.69 72,562 -0.06(-0.53%)
Mar 06, 2008 12.08 12.77 11.66 11.76 62,492 -0.41(-3.35%)
Mar 05, 2008 12.39 12.39 12.00 12.16 35,444 -0.14(-1.15%)
Mar 04, 2008 12.20 12.85 12.02 12.31 46,167 -0.04(-0.36%)
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.