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 30, 2010 7.359 7.518 7.155 7.376 126,410 -0.11(-1.42%)
Jul 29, 2010 7.412 7.625 7.394 7.483 113,541 +0.11(+1.44%)
Jul 28, 2010 7.500 7.500 7.359 7.376 92,404 -0.15(-2.00%)
Jul 27, 2010 7.518 7.598 7.376 7.527 113,854 +0.08(+1.07%)
Jul 26, 2010 7.500 7.545 7.403 7.447 594,841 -0.01(-0.12%)
Jul 23, 2010 7.412 7.492 7.350 7.456 65,855 +0.00(+0.00%)
Jul 22, 2010 7.314 7.527 7.314 7.456 81,741 +0.21(+2.94%)
Jul 21, 2010 7.305 7.403 7.172 7.243 148,653 -0.01(-0.12%)
Jul 20, 2010 7.101 7.270 6.853 7.252 157,938 +0.10(+1.36%)
Jul 19, 2010 7.376 7.412 7.119 7.155 48,426 -0.20(-2.65%)
Jul 16, 2010 7.554 7.625 7.341 7.350 112,868 -0.27(-3.60%)
Jul 15, 2010 7.935 7.935 7.589 7.625 137,872 -0.33(-4.12%)
Jul 14, 2010 8.041 8.121 7.864 7.953 84,857 -0.14(-1.75%)
Jul 13, 2010 8.148 8.227 8.059 8.094 173,380 +0.05(+0.66%)
Jul 12, 2010 8.130 8.263 7.961 8.041 266,191 -0.12(-1.52%)
Jul 09, 2010 8.290 8.325 8.112 8.165 76,791 -0.16(-1.92%)
Jul 08, 2010 8.405 8.405 8.192 8.325 80,142 -0.02(-0.21%)
Jul 07, 2010 8.387 8.423 8.263 8.343 144,370 +0.01(+0.11%)
Jul 06, 2010 8.423 8.423 8.290 8.334 164,198 -0.04(-0.53%)
Jul 02, 2010 8.423 8.564 8.290 8.378 169,163 -0.12(-1.46%)
Jul 01, 2010 7.953 8.564 7.882 8.502 300,036 +0.51(+6.44%)
Jun 30, 2010 7.882 8.165 7.882 7.988 81,141 +0.13(+1.69%)
Jun 29, 2010 7.899 8.068 7.793 7.855 112,953 +0.11(+1.37%)
Jun 25, 2010 7.873 7.970 7.492 7.749 1,285,191 -0.07(-0.91%)
Jun 24, 2010 7.846 7.935 7.731 7.820 73,259 -0.10(-1.23%)
Jun 23, 2010 7.864 8.068 7.855 7.917 69,491 +0.02(+0.22%)
Jun 22, 2010 8.148 8.219 7.899 7.899 55,268 -0.18(-2.20%)
Jun 21, 2010 8.307 8.356 8.050 8.077 54,715 -0.13(-1.62%)
Jun 18, 2010 8.192 8.334 8.157 8.210 153,638 +0.07(+0.87%)
Jun 17, 2010 8.130 8.139 7.979 8.139 29,239 +0.07(+0.88%)
Jun 16, 2010 7.997 8.139 7.917 8.068 44,669 +0.02(+0.22%)
Jun 15, 2010 7.802 8.103 7.687 8.050 85,009 +0.27(+3.42%)
Jun 14, 2010 7.917 8.086 7.738 7.784 46,115 -0.08(-1.01%)
Jun 11, 2010 7.740 7.979 7.740 7.864 88,626 +0.01(+0.11%)
Jun 10, 2010 7.731 7.855 7.625 7.855 83,495 +0.26(+3.38%)
Jun 09, 2010 7.687 7.740 7.520 7.598 114,312 -0.05(-0.70%)
Jun 08, 2010 7.926 7.926 7.563 7.651 108,474 -0.27(-3.36%)
Jun 07, 2010 8.183 8.183 7.891 7.917 84,400 -0.25(-3.04%)
Jun 04, 2010 8.396 8.511 8.148 8.165 95,410 -0.45(-5.25%)
Jun 03, 2010 8.635 8.635 8.467 8.618 119,754 -0.01(-0.10%)
Jun 02, 2010 8.449 8.626 8.387 8.626 94,906 +0.24(+2.85%)
Jun 01, 2010 8.706 8.706 8.378 8.387 121,257 -0.36(-4.15%)
May 28, 2010 8.626 8.795 8.564 8.751 163,319 +0.12(+1.44%)
May 27, 2010 8.688 8.688 8.511 8.626 157,058 +0.12(+1.35%)
May 26, 2010 8.520 8.680 8.423 8.511 195,842 +0.04(+0.42%)
May 25, 2010 8.573 8.600 8.405 8.476 146,973 -0.34(-3.82%)
May 24, 2010 8.777 8.848 8.680 8.813 160,910 +0.05(+0.61%)
May 21, 2010 8.423 8.795 8.210 8.759 381,543 -0.11(-1.20%)
May 20, 2010 8.680 8.946 8.662 8.866 180,616 -0.06(-0.70%)
May 19, 2010 8.999 9.043 8.848 8.928 62,227 -0.13(-1.47%)
May 18, 2010 9.362 9.389 8.981 9.061 77,643 -0.16(-1.73%)
May 17, 2010 9.300 9.300 8.963 9.220 67,878 +0.01(+0.10%)
May 14, 2010 9.274 9.362 9.025 9.212 67,012 -0.18(-1.89%)
May 13, 2010 9.318 9.469 9.265 9.389 67,283 +0.05(+0.57%)
May 12, 2010 8.901 9.389 8.901 9.336 101,755 +0.42(+4.67%)
May 11, 2010 8.884 9.079 8.821 8.919 177,743 +0.01(+0.10%)
May 10, 2010 9.017 9.433 8.884 8.910 152,501 +0.09(+1.00%)
May 07, 2010 8.866 9.017 8.502 8.821 202,553 -0.03(-0.30%)
May 06, 2010 9.061 9.105 7.988 8.848 134,291 -0.25(-2.73%)
May 05, 2010 8.928 9.212 8.919 9.096 71,982 -0.02(-0.19%)
May 04, 2010 9.265 9.265 8.866 9.114 97,288 -0.26(-2.74%)
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.