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, 2014 23.61 23.61 23.06 23.22 195,112 -0.28(-1.19%)
May 29, 2014 23.96 24.18 23.44 23.50 80,670 -0.27(-1.14%)
May 28, 2014 24.28 24.28 23.76 23.77 125,306 -0.66(-2.70%)
May 27, 2014 24.28 24.62 24.20 24.43 142,008 +0.41(+1.69%)
May 23, 2014 23.57 24.02 24.02 24.02 87,171 +0.49(+2.07%)
May 22, 2014 23.54 23.65 23.25 23.53 237,558 -0.05(-0.23%)
May 21, 2014 23.75 23.89 23.44 23.59 145,100 -0.10(-0.42%)
May 20, 2014 23.99 24.18 23.44 23.69 235,071 -0.38(-1.59%)
May 19, 2014 23.63 24.43 23.63 24.07 155,066 +0.29(+1.23%)
May 16, 2014 23.58 23.78 23.43 23.78 369,144 +0.21(+0.88%)
May 15, 2014 23.51 23.68 23.30 23.57 423,090 -0.15(-0.65%)
May 14, 2014 24.21 24.28 23.64 23.72 391,871 -0.55(-2.27%)
May 13, 2014 24.05 24.37 23.78 24.27 362,235 +0.23(+0.98%)
May 12, 2014 23.11 24.28 22.60 24.04 523,045 +0.96(+4.14%)
May 09, 2014 22.21 23.09 22.12 23.08 396,980 +0.70(+3.14%)
May 08, 2014 23.22 23.37 22.30 22.38 448,186 -0.87(-3.76%)
May 07, 2014 23.11 23.33 21.21 23.25 305,213 +0.12(+0.51%)
May 06, 2014 23.28 23.55 23.08 23.14 294,518 -0.23(-0.98%)
May 05, 2014 23.26 23.58 22.51 23.37 413,350 -0.10(-0.44%)
May 02, 2014 23.70 23.99 23.43 23.47 201,144 -0.30(-1.25%)
May 01, 2014 23.52 23.93 23.25 23.77 364,420 -0.05(-0.19%)
Apr 30, 2014 23.61 24.05 23.34 23.81 349,615 +0.09(+0.38%)
Apr 29, 2014 24.53 24.70 23.66 23.72 218,858 -0.81(-3.31%)
Apr 28, 2014 24.96 25.17 24.32 24.53 303,375 -0.30(-1.20%)
Apr 25, 2014 25.17 25.36 24.71 24.83 196,431 -0.52(-2.06%)
Apr 24, 2014 26.12 26.28 25.26 25.36 128,058 -0.58(-2.23%)
Apr 23, 2014 26.11 26.66 25.90 25.93 250,565 -0.32(-1.20%)
Apr 22, 2014 26.07 26.46 25.77 26.25 152,781 +0.18(+0.69%)
Apr 21, 2014 25.97 26.43 25.74 26.07 60,509 +0.05(+0.21%)
Apr 17, 2014 25.50 26.01 26.01 26.01 93,493 +0.35(+1.37%)
Apr 16, 2014 25.74 25.89 25.26 25.66 110,362 +0.03(+0.11%)
Apr 15, 2014 25.33 25.70 24.77 25.63 91,739 +0.33(+1.32%)
Apr 14, 2014 25.27 26.36 24.77 25.30 140,165 +0.34(+1.37%)
Apr 11, 2014 24.95 25.52 24.72 24.96 138,658 -0.25(-1.00%)
Apr 10, 2014 26.43 26.64 25.20 25.21 122,164 -1.28(-4.83%)
Apr 09, 2014 26.45 26.62 26.03 26.49 75,193 +0.14(+0.51%)
Apr 08, 2014 26.32 26.97 26.31 26.36 107,701 +0.03(+0.10%)
Apr 07, 2014 25.81 26.88 25.25 26.33 300,943 +0.42(+1.64%)
Apr 04, 2014 27.08 27.08 25.65 25.91 154,274 -0.91(-3.40%)
Apr 03, 2014 27.31 27.60 26.72 26.82 111,646 -0.54(-1.98%)
Apr 02, 2014 28.23 28.32 27.30 27.36 106,497 -0.74(-2.63%)
Apr 01, 2014 27.13 28.22 27.13 28.10 184,745 +0.92(+3.38%)
Mar 31, 2014 26.58 27.75 26.58 27.18 175,334 +0.72(+2.73%)
Mar 28, 2014 26.49 26.90 26.45 26.45 118,305 -0.06(-0.24%)
Mar 27, 2014 26.81 27.13 26.45 26.52 135,278 -0.35(-1.31%)
Mar 26, 2014 27.69 27.71 26.74 26.87 189,098 -0.55(-2.00%)
Mar 25, 2014 27.70 27.93 27.32 27.42 77,351 -0.18(-0.65%)
Mar 24, 2014 28.11 28.11 27.35 27.60 145,546 -0.44(-1.57%)
Mar 21, 2014 28.06 28.29 27.91 28.04 246,666 +0.02(+0.06%)
Mar 20, 2014 27.82 28.24 27.48 28.02 109,547 +0.23(+0.84%)
Mar 19, 2014 28.08 28.21 27.44 27.79 96,037 -0.30(-1.06%)
Mar 18, 2014 27.76 28.25 27.76 28.08 234,157 +0.29(+1.04%)
Mar 17, 2014 27.51 27.95 27.51 27.80 255,411 +0.42(+1.54%)
Mar 14, 2014 27.08 27.42 27.07 27.37 134,230 +0.30(+1.10%)
Mar 13, 2014 27.23 27.42 26.72 27.08 173,667 -0.13(-0.46%)
Mar 12, 2014 26.98 27.20 26.81 27.20 123,739 +0.01(+0.03%)
Mar 11, 2014 27.16 27.43 26.77 27.19 131,836 +0.05(+0.20%)
Mar 10, 2014 26.93 27.18 26.73 27.14 115,827 +0.03(+0.10%)
Mar 07, 2014 27.26 27.57 25.84 27.11 266,908 -0.39(-1.41%)
Mar 06, 2014 27.39 27.55 27.09 27.50 66,007 +0.12(+0.43%)
Mar 05, 2014 27.35 27.45 26.98 27.38 113,844 -0.09(-0.33%)
Mar 04, 2014 26.52 27.69 26.46 27.47 285,385 +1.32(+5.05%)
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.