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 24, 2011 12.66 12.66 12.20 12.27 271,959 -0.35(-2.74%)
May 23, 2011 12.70 12.86 12.56 12.62 148,934 -0.23(-1.79%)
May 20, 2011 13.09 13.09 12.77 12.85 235,860 -0.34(-2.56%)
May 19, 2011 13.22 13.24 12.92 13.18 232,167 +0.04(+0.34%)
May 18, 2011 13.02 13.31 12.49 13.14 325,386 +0.12(+0.88%)
May 17, 2011 12.86 13.13 12.84 13.02 341,072 +0.08(+0.62%)
May 16, 2011 13.12 13.12 12.66 12.94 396,858 -0.27(-2.08%)
May 13, 2011 13.48 13.59 13.00 13.22 5,730,777 -0.28(-2.10%)
May 12, 2011 13.40 13.57 13.38 13.50 703,758 +0.05(+0.40%)
May 11, 2011 13.63 13.73 13.40 13.45 999,132 +0.78(+6.16%)
May 10, 2011 12.15 12.70 12.06 12.67 246,922 +0.49(+4.00%)
May 09, 2011 12.08 12.30 12.01 12.18 208,958 +0.09(+0.73%)
May 06, 2011 12.00 12.27 11.84 12.09 344,657 +0.04(+0.29%)
May 05, 2011 12.14 12.32 11.94 12.06 168,733 -0.11(-0.87%)
May 04, 2011 12.13 12.41 12.03 12.16 321,622 +0.09(+0.73%)
May 03, 2011 11.84 12.31 11.33 12.08 424,664 +0.66(+5.83%)
May 02, 2011 11.53 12.16 11.40 11.41 328,383 -0.65(-5.37%)
Apr 29, 2011 12.08 12.26 11.87 12.06 104,550 +0.03(+0.22%)
Apr 28, 2011 11.72 12.06 11.72 12.03 88,075 +0.31(+2.65%)
Apr 27, 2011 11.76 11.76 11.62 11.72 90,968 -0.02(-0.15%)
Apr 26, 2011 11.80 11.87 11.64 11.74 123,482 -0.02(-0.15%)
Apr 25, 2011 11.74 11.86 11.65 11.76 85,545 -0.05(-0.45%)
Apr 21, 2011 12.06 12.06 11.68 11.81 87,595 -0.13(-1.11%)
Apr 20, 2011 11.88 11.94 11.70 11.94 76,483 +0.20(+1.74%)
Apr 19, 2011 11.86 11.91 11.68 11.74 28,517 -0.08(-0.68%)
Apr 18, 2011 11.93 11.93 11.69 11.82 49,765 -0.27(-2.20%)
Apr 15, 2011 11.81 12.16 11.79 12.08 109,078 +0.24(+2.02%)
Apr 14, 2011 12.04 12.11 11.74 11.84 169,682 -0.35(-2.91%)
Apr 13, 2011 12.17 12.34 12.08 12.20 164,056 +0.14(+1.18%)
Apr 12, 2011 12.03 12.21 11.83 12.06 221,919 -0.11(-0.87%)
Apr 11, 2011 12.32 12.41 12.05 12.16 147,922 -0.15(-1.22%)
Apr 08, 2011 12.72 12.72 12.19 12.31 86,826 -0.28(-2.25%)
Apr 07, 2011 12.67 12.79 12.56 12.60 131,499 -0.08(-0.63%)
Apr 06, 2011 12.52 12.71 12.23 12.68 218,841 +0.21(+1.71%)
Apr 05, 2011 11.82 12.47 11.80 12.47 421,504 +0.26(+2.11%)
Apr 04, 2011 12.97 12.97 12.00 12.21 268,824 -0.87(-6.64%)
Apr 01, 2011 12.90 13.14 12.53 13.08 150,412 +0.22(+1.72%)
Mar 31, 2011 12.47 12.92 12.47 12.86 164,433 +0.00(+0.00%)
Mar 30, 2011 12.66 13.10 12.52 12.86 169,628 +0.28(+2.26%)
Mar 29, 2011 12.10 12.74 11.85 12.57 166,607 +0.44(+3.66%)
Mar 28, 2011 12.23 12.33 11.92 12.13 98,046 -0.04(-0.36%)
Mar 25, 2011 12.23 12.39 12.10 12.17 159,661 +0.03(+0.22%)
Mar 24, 2011 12.28 12.28 11.97 12.15 212,102 +0.02(+0.15%)
Mar 23, 2011 11.97 12.22 11.78 12.13 401,938 +0.07(+0.59%)
Mar 22, 2011 12.06 12.18 11.98 12.06 168,978 +0.03(+0.22%)
Mar 21, 2011 12.08 12.14 11.86 12.03 224,521 +0.19(+1.57%)
Mar 18, 2011 11.89 11.95 11.72 11.84 318,486 +0.09(+0.75%)
Mar 17, 2011 11.46 11.99 11.40 11.76 291,284 +0.51(+4.57%)
Mar 16, 2011 11.24 11.50 11.17 11.24 183,524 -0.05(-0.47%)
Mar 15, 2011 10.99 11.37 10.99 11.29 161,966 -0.02(-0.16%)
Mar 14, 2011 11.17 11.36 11.08 11.31 121,525 +0.12(+1.11%)
Mar 11, 2011 11.21 11.30 10.90 11.19 88,913 -0.07(-0.63%)
Mar 10, 2011 11.35 11.45 11.03 11.26 123,192 -0.20(-1.78%)
Mar 09, 2011 11.61 11.61 11.37 11.46 105,967 -0.16(-1.33%)
Mar 08, 2011 11.54 11.81 11.29 11.62 109,349 +0.10(+0.88%)
Mar 07, 2011 11.64 11.69 11.18 11.52 117,081 -0.09(-0.76%)
Mar 04, 2011 11.52 11.69 11.39 11.61 62,767 -0.04(-0.30%)
Mar 03, 2011 11.53 11.75 11.40 11.64 149,327 +0.21(+1.86%)
Mar 02, 2011 11.38 11.54 11.28 11.43 116,558 -0.01(-0.08%)
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.