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 28, 2010 8.626 8.795 8.564 8.751 163,319 +0.12(+1.44%)
May 27, 2010 8.688 8.688 8.511 8.626 157,058 +0.12(+1.35%)
May 26, 2010 8.520 8.680 8.423 8.511 195,842 +0.04(+0.42%)
May 25, 2010 8.573 8.600 8.405 8.476 146,973 -0.34(-3.82%)
May 24, 2010 8.777 8.848 8.680 8.813 160,910 +0.05(+0.61%)
May 21, 2010 8.423 8.795 8.210 8.759 381,543 -0.11(-1.20%)
May 20, 2010 8.680 8.946 8.662 8.866 180,616 -0.06(-0.70%)
May 19, 2010 8.999 9.043 8.848 8.928 62,227 -0.13(-1.47%)
May 18, 2010 9.362 9.389 8.981 9.061 77,643 -0.16(-1.73%)
May 17, 2010 9.300 9.300 8.963 9.220 67,878 +0.01(+0.10%)
May 14, 2010 9.274 9.362 9.025 9.212 67,012 -0.18(-1.89%)
May 13, 2010 9.318 9.469 9.265 9.389 67,283 +0.05(+0.57%)
May 12, 2010 8.901 9.389 8.901 9.336 101,755 +0.42(+4.67%)
May 11, 2010 8.884 9.079 8.821 8.919 177,743 +0.01(+0.10%)
May 10, 2010 9.017 9.433 8.884 8.910 152,501 +0.09(+1.00%)
May 07, 2010 8.866 9.017 8.502 8.821 202,553 -0.03(-0.30%)
May 06, 2010 9.061 9.105 7.988 8.848 134,291 -0.25(-2.73%)
May 05, 2010 8.928 9.212 8.919 9.096 71,982 -0.02(-0.19%)
May 04, 2010 9.265 9.265 8.866 9.114 97,288 -0.26(-2.74%)
May 03, 2010 9.309 9.415 9.216 9.371 80,166 +0.13(+1.44%)
Apr 30, 2010 9.265 9.389 9.220 9.238 114,738 -0.05(-0.57%)
Apr 29, 2010 9.203 9.353 9.141 9.291 91,474 +0.17(+1.85%)
Apr 28, 2010 9.008 9.336 8.910 9.123 97,521 +0.15(+1.68%)
Apr 27, 2010 8.910 9.052 8.910 8.972 191,483 +0.05(+0.60%)
Apr 26, 2010 9.194 9.229 8.884 8.919 133,872 -0.30(-3.27%)
Apr 23, 2010 9.513 9.513 9.087 9.220 94,094 -0.31(-3.26%)
Apr 22, 2010 9.362 9.548 9.296 9.531 76,332 +0.04(+0.47%)
Apr 21, 2010 9.646 9.655 9.407 9.486 142,265 -0.16(-1.65%)
Apr 20, 2010 9.433 9.646 9.424 9.646 63,362 +0.24(+2.54%)
Apr 19, 2010 9.309 9.486 9.300 9.407 145,391 +0.09(+0.95%)
Apr 16, 2010 9.531 9.531 9.274 9.318 228,536 -0.27(-2.87%)
Apr 15, 2010 9.087 9.646 8.919 9.593 534,211 +0.40(+4.34%)
Apr 14, 2010 8.910 9.247 8.866 9.194 322,655 +0.31(+3.49%)
Apr 13, 2010 8.857 8.910 8.830 8.884 72,335 -0.03(-0.30%)
Apr 12, 2010 8.901 9.061 8.821 8.910 67,833 +0.04(+0.40%)
Apr 09, 2010 8.901 8.954 8.768 8.875 88,646 -0.05(-0.60%)
Apr 08, 2010 8.777 8.981 8.688 8.928 124,348 +0.09(+1.00%)
Apr 07, 2010 8.821 8.901 8.786 8.839 129,417 -0.03(-0.30%)
Apr 06, 2010 8.795 8.946 8.762 8.866 256,389 -0.01(-0.10%)
Apr 05, 2010 8.742 8.999 8.618 8.875 196,593 +0.20(+2.25%)
Apr 01, 2010 8.653 8.680 8.680 8.680 158,812 +0.05(+0.62%)
Mar 31, 2010 8.777 8.786 8.618 8.626 96,688 -0.16(-1.82%)
Mar 30, 2010 8.786 8.848 8.715 8.786 77,775 +0.03(+0.30%)
Mar 29, 2010 8.733 8.795 8.635 8.759 114,057 +0.04(+0.41%)
Mar 26, 2010 8.618 8.724 8.555 8.724 102,894 +0.18(+2.07%)
Mar 25, 2010 8.591 8.759 8.369 8.547 103,718 +0.01(+0.10%)
Mar 24, 2010 8.804 8.804 8.485 8.538 109,154 -0.30(-3.41%)
Mar 23, 2010 8.653 8.866 8.653 8.839 66,210 +0.17(+1.94%)
Mar 22, 2010 8.671 8.884 8.600 8.671 172,115 -0.08(-0.91%)
Mar 19, 2010 8.786 8.786 8.547 8.751 235,995 +0.03(+0.30%)
Mar 18, 2010 8.334 8.759 8.334 8.724 159,131 +0.23(+2.71%)
Mar 17, 2010 8.493 8.493 8.458 8.493 118,300 +0.04(+0.42%)
Mar 16, 2010 8.440 8.493 8.343 8.458 93,653 +0.04(+0.42%)
Mar 15, 2010 8.414 8.485 8.307 8.423 168,158 -0.05(-0.63%)
Mar 12, 2010 8.201 8.493 7.536 8.476 677,501 +0.12(+1.38%)
Mar 11, 2010 8.130 8.423 8.032 8.360 119,651 +0.15(+1.84%)
Mar 10, 2010 8.405 8.423 8.112 8.210 64,160 -0.20(-2.32%)
Mar 09, 2010 8.768 8.946 8.183 8.405 146,304 -0.43(-4.91%)
Mar 08, 2010 8.804 8.866 8.777 8.839 114,402 +0.06(+0.71%)
Mar 05, 2010 8.449 8.839 8.387 8.777 81,171 +0.41(+4.87%)
Mar 04, 2010 8.458 8.733 8.236 8.369 51,009 -0.04(-0.53%)
Mar 03, 2010 8.688 8.751 8.405 8.414 60,490 -0.23(-2.67%)
Mar 02, 2010 8.458 8.786 8.219 8.644 96,251 +0.18(+2.09%)
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.