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 (%)
Jun 30, 2009 5.940 6.188 5.789 6.038 203,075 +0.08(+1.34%)
Jun 29, 2009 6.383 6.383 5.931 5.958 201,804 -0.43(-6.80%)
Jun 26, 2009 5.328 6.463 5.178 6.392 1,953,499 +1.00(+18.59%)
Jun 25, 2009 5.311 5.417 5.213 5.390 58,863 +0.08(+1.50%)
Jun 24, 2009 5.275 5.479 5.204 5.311 63,592 +0.05(+1.01%)
Jun 23, 2009 4.983 5.337 4.983 5.257 94,871 +0.29(+5.89%)
Jun 22, 2009 5.319 5.319 4.814 4.965 97,710 -0.37(-6.98%)
Jun 19, 2009 5.763 5.780 5.328 5.337 127,027 -0.33(-5.79%)
Jun 18, 2009 5.541 5.736 5.506 5.665 60,523 +0.07(+1.27%)
Jun 17, 2009 5.692 5.843 5.515 5.594 88,910 -0.12(-2.02%)
Jun 16, 2009 5.745 6.029 5.479 5.710 105,902 +0.12(+2.22%)
Jun 15, 2009 5.851 5.851 5.488 5.585 93,520 -0.30(-5.12%)
Jun 12, 2009 5.674 5.931 5.550 5.887 44,134 +0.17(+2.95%)
Jun 11, 2009 5.444 6.055 5.355 5.718 81,364 +0.28(+5.22%)
Jun 10, 2009 5.355 5.532 5.195 5.435 83,092 +0.11(+2.00%)
Jun 09, 2009 5.382 5.541 5.204 5.328 39,114 -0.05(-0.99%)
Jun 08, 2009 5.302 5.488 5.222 5.382 60,104 +0.06(+1.17%)
Jun 05, 2009 5.337 5.408 5.257 5.319 75,364 +0.04(+0.84%)
Jun 04, 2009 5.231 5.408 5.124 5.275 118,949 +0.04(+0.85%)
Jun 03, 2009 5.213 5.284 4.956 5.231 60,683 -0.04(-0.84%)
Jun 02, 2009 4.974 5.364 4.743 5.275 208,188 +0.29(+5.87%)
Jun 01, 2009 5.116 5.275 4.867 4.983 92,304 -0.03(-0.53%)
May 29, 2009 4.965 5.284 4.610 5.009 219,385 +0.09(+1.80%)
May 28, 2009 4.601 4.974 4.539 4.921 243,475 +0.44(+9.90%)
May 27, 2009 4.903 5.271 4.477 4.477 51,711 -0.45(-9.17%)
May 26, 2009 4.539 5.284 4.380 4.929 67,653 +0.35(+7.54%)
May 22, 2009 4.672 4.672 4.327 4.584 41,363 -0.07(-1.52%)
May 21, 2009 4.637 4.991 4.282 4.655 76,093 +0.17(+3.75%)
May 20, 2009 4.770 4.907 4.477 4.486 76,285 -0.26(-5.42%)
May 19, 2009 4.655 4.788 4.460 4.743 58,927 +0.01(+0.19%)
May 18, 2009 4.646 4.779 4.584 4.734 50,589 +0.12(+2.69%)
May 15, 2009 4.699 4.779 4.553 4.610 116,703 -0.05(-1.14%)
May 14, 2009 4.601 4.725 4.460 4.663 100,046 +0.07(+1.54%)
May 13, 2009 4.796 4.871 4.504 4.592 91,776 -0.28(-5.82%)
May 12, 2009 5.178 5.222 4.832 4.876 150,160 -0.29(-5.66%)
May 11, 2009 5.213 5.455 5.116 5.169 70,757 -0.14(-2.67%)
May 08, 2009 4.832 5.319 4.672 5.311 101,667 +0.57(+11.96%)
May 07, 2009 5.142 5.142 4.548 4.743 120,221 -0.25(-4.97%)
May 06, 2009 4.335 5.435 4.335 4.991 304,072 +0.68(+15.84%)
May 05, 2009 3.945 4.318 3.945 4.309 859,947 +0.72(+20.00%)
May 04, 2009 3.404 3.635 3.165 3.591 160,594 +0.22(+6.58%)
May 01, 2009 3.289 3.555 3.254 3.369 52,495 +0.08(+2.43%)
Apr 30, 2009 3.529 3.546 3.103 3.289 296,949 -0.20(-5.84%)
Apr 29, 2009 3.520 3.573 3.422 3.493 204,730 +0.01(+0.25%)
Apr 28, 2009 3.236 3.608 2.766 3.484 560,196 +0.20(+5.93%)
Apr 27, 2009 3.502 3.816 3.271 3.289 82,396 -0.28(-7.94%)
Apr 24, 2009 3.422 3.662 3.360 3.573 476,445 +0.15(+4.40%)
Apr 23, 2009 3.520 3.715 3.289 3.422 53,149 -0.09(-2.53%)
Apr 22, 2009 3.644 3.732 3.458 3.511 48,581 -0.20(-5.26%)
Apr 21, 2009 3.728 3.732 3.422 3.706 93,591 +0.43(+13.28%)
Apr 20, 2009 3.511 3.546 3.218 3.271 41,418 -0.32(-8.89%)
Apr 17, 2009 3.697 3.759 3.493 3.591 54,413 -0.09(-2.41%)
Apr 16, 2009 3.670 3.777 3.552 3.679 90,608 +0.03(+0.73%)
Apr 15, 2009 3.422 3.715 3.422 3.653 31,811 +0.13(+3.78%)
Apr 14, 2009 3.493 3.732 3.404 3.520 42,945 -0.03(-0.75%)
Apr 13, 2009 3.644 3.768 3.511 3.546 59,525 -0.14(-3.85%)
Apr 09, 2009 3.812 3.883 3.653 3.688 158,456 -0.03(-0.72%)
Apr 08, 2009 3.732 3.786 3.626 3.715 28,064 +0.06(+1.70%)
Apr 07, 2009 3.431 3.803 3.360 3.653 63,200 +0.22(+6.46%)
Apr 06, 2009 3.520 3.533 3.315 3.431 47,517 -0.14(-3.97%)
Apr 03, 2009 3.546 3.600 3.493 3.573 105,754 +0.03(+0.75%)
Apr 02, 2009 3.387 3.600 3.387 3.546 122,445 +0.26(+7.82%)
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.