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 (%)
Jul 31, 2009 6.649 6.711 6.437 6.454 147,127 -0.20(-2.93%)
Jul 30, 2009 6.632 6.836 6.543 6.649 179,345 +0.04(+0.54%)
Jul 29, 2009 6.516 6.782 6.135 6.614 101,997 +0.02(+0.27%)
Jul 28, 2009 6.490 6.658 6.357 6.596 101,109 -0.04(-0.67%)
Jul 27, 2009 6.871 7.093 6.552 6.640 270,610 +0.31(+4.90%)
Jul 24, 2009 6.428 6.454 6.055 6.330 153,438 -0.12(-1.92%)
Jul 23, 2009 6.410 6.570 6.135 6.454 117,953 +0.01(+0.14%)
Jul 22, 2009 6.614 6.676 6.348 6.445 118,519 -0.19(-2.81%)
Jul 21, 2009 6.809 6.809 6.521 6.632 72,158 -0.12(-1.84%)
Jul 20, 2009 6.357 6.791 6.091 6.756 111,250 +0.45(+7.17%)
Jul 17, 2009 6.578 6.578 6.295 6.304 93,847 -0.31(-4.69%)
Jul 16, 2009 6.268 6.694 6.179 6.614 91,823 +0.29(+4.63%)
Jul 15, 2009 6.126 6.383 6.126 6.321 137,443 +0.30(+5.01%)
Jul 14, 2009 6.038 6.250 5.940 6.020 98,501 -0.10(-1.59%)
Jul 13, 2009 5.701 6.162 5.559 6.117 90,904 +0.35(+6.15%)
Jul 10, 2009 5.639 5.825 5.621 5.763 47,483 +0.11(+1.88%)
Jul 09, 2009 5.780 6.020 5.639 5.656 76,984 -0.07(-1.24%)
Jul 08, 2009 5.896 5.984 5.594 5.727 209,869 -0.12(-2.12%)
Jul 07, 2009 6.029 6.206 5.754 5.851 243,442 -0.16(-2.65%)
Jul 06, 2009 5.541 6.063 5.382 6.011 145,254 +0.44(+7.96%)
Jul 02, 2009 5.931 6.312 5.488 5.568 105,885 -0.45(-7.51%)
Jul 01, 2009 6.029 6.046 5.878 6.020 81,414 -0.02(-0.29%)
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%)
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.