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, 2017 17.40 17.59 17.26 17.45 157,311 +0.05(+0.27%)
Jun 29, 2017 17.93 17.93 17.31 17.40 307,233 -0.46(-2.60%)
Jun 28, 2017 17.92 18.15 17.73 17.87 356,763 +0.05(+0.27%)
Jun 27, 2017 17.96 17.96 17.73 17.82 202,444 -0.19(-1.05%)
Jun 26, 2017 18.06 18.20 17.96 18.01 103,843 +0.00(+0.00%)
Jun 23, 2017 18.01 18.18 17.92 18.01 1,002,584 +0.00(+0.00%)
Jun 22, 2017 18.01 18.20 17.77 18.01 206,378 +0.00(+0.00%)
Jun 21, 2017 18.15 18.44 18.01 18.01 108,939 -0.05(-0.26%)
Jun 20, 2017 18.11 18.20 18.01 18.06 116,884 -0.09(-0.52%)
Jun 19, 2017 18.11 18.29 17.92 18.15 186,057 +0.14(+0.79%)
Jun 16, 2017 17.82 18.18 17.68 18.01 427,185 +0.00(+0.00%)
Jun 15, 2017 17.92 18.25 17.89 18.01 227,661 -0.19(-1.04%)
Jun 14, 2017 18.20 18.34 18.15 18.20 172,243 +0.00(+0.00%)
Jun 13, 2017 18.44 18.58 18.20 18.20 246,936 -0.24(-1.28%)
Jun 12, 2017 18.34 18.82 18.29 18.44 162,243 +0.05(+0.26%)
Jun 09, 2017 18.58 18.63 18.29 18.39 191,544 -0.19(-1.02%)
Jun 08, 2017 18.48 18.86 18.48 18.58 176,064 +0.00(+0.00%)
Jun 07, 2017 18.77 18.86 18.56 18.58 109,961 -0.09(-0.51%)
Jun 06, 2017 18.48 18.77 18.34 18.67 134,534 +0.14(+0.77%)
Jun 05, 2017 19.15 19.15 18.53 18.53 196,593 -0.57(-2.98%)
Jun 02, 2017 18.91 19.29 18.91 19.10 135,297 +0.28(+1.51%)
Jun 01, 2017 18.44 18.86 18.44 18.82 160,287 +0.28(+1.53%)
May 31, 2017 18.53 18.67 18.29 18.53 130,302 +0.09(+0.51%)
May 30, 2017 18.39 18.53 18.34 18.44 72,724 -0.05(-0.26%)
May 26, 2017 18.34 18.58 18.25 18.48 137,493 +0.05(+0.26%)
May 25, 2017 18.48 18.58 18.34 18.44 86,942 +0.05(+0.26%)
May 24, 2017 18.29 18.48 18.29 18.39 130,223 +0.14(+0.78%)
May 23, 2017 18.20 18.51 18.20 18.25 141,337 +0.00(+0.00%)
May 22, 2017 18.01 18.29 18.01 18.25 136,088 +0.19(+1.05%)
May 19, 2017 18.06 18.29 18.01 18.06 146,431 -0.05(-0.26%)
May 18, 2017 18.06 18.22 18.06 18.11 156,481 -0.05(-0.26%)
May 17, 2017 18.15 18.25 18.13 18.15 204,293 -0.24(-1.29%)
May 16, 2017 18.53 18.53 18.29 18.39 122,219 -0.14(-0.77%)
May 15, 2017 18.44 18.53 18.34 18.53 94,902 +0.24(+1.30%)
May 12, 2017 18.29 18.39 18.25 18.29 103,124 -0.05(-0.26%)
May 11, 2017 18.58 18.63 18.29 18.34 99,630 -0.33(-1.78%)
May 10, 2017 18.53 18.72 18.39 18.67 96,956 +0.19(+1.03%)
May 09, 2017 18.58 18.63 18.39 18.48 111,506 -0.05(-0.26%)
May 08, 2017 18.53 18.72 18.48 18.53 161,165 +0.00(+0.00%)
May 05, 2017 18.67 18.67 18.34 18.53 146,342 -0.09(-0.51%)
May 04, 2017 18.53 18.72 18.44 18.63 136,181 +0.05(+0.26%)
May 03, 2017 18.82 18.91 18.34 18.58 216,307 -0.38(-2.00%)
May 02, 2017 18.11 18.96 18.01 18.96 267,847 +0.90(+4.99%)
May 01, 2017 18.34 18.96 17.82 18.06 549,000 -1.23(-6.39%)
Apr 28, 2017 21.23 21.56 19.20 19.29 241,889 -0.95(-4.68%)
Apr 27, 2017 20.14 20.38 19.95 20.24 195,630 +0.09(+0.47%)
Apr 26, 2017 19.95 20.33 19.91 20.14 197,301 +0.14(+0.71%)
Apr 25, 2017 20.10 19.48 20.00 188,774 +0.52(+2.68%)
Apr 24, 2017 19.43 19.57 19.24 19.48 207,257 +0.38(+1.98%)
Apr 21, 2017 19.43 19.48 19.10 19.10 288,905 -0.43(-2.18%)
Apr 20, 2017 19.53 19.67 19.38 19.53 183,062 +0.05(+0.24%)
Apr 19, 2017 19.20 19.62 19.15 19.48 155,605 +0.28(+1.48%)
Apr 18, 2017 18.96 19.29 18.72 19.20 169,004 +0.14(+0.75%)
Apr 17, 2017 18.48 19.05 18.48 19.05 168,058 +0.57(+3.08%)
Apr 13, 2017 18.48 18.63 18.39 18.48 122,197 +0.00(+0.00%)
Apr 12, 2017 18.82 18.82 18.48 18.48 103,140 -0.33(-1.76%)
Apr 11, 2017 18.63 18.93 18.58 18.82 174,669 +0.14(+0.76%)
Apr 10, 2017 18.82 18.93 18.39 18.67 165,041 -0.24(-1.25%)
Apr 07, 2017 18.77 18.91 18.53 18.91 145,188 +0.05(+0.25%)
Apr 06, 2017 18.34 18.86 18.25 18.86 191,789 +0.57(+3.11%)
Apr 05, 2017 18.63 18.67 18.25 18.29 175,267 -0.24(-1.28%)
Apr 04, 2017 18.58 18.72 18.44 18.53 137,710 -0.05(-0.26%)
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.