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, 2013 21.99 22.32 21.96 21.97 0 -0.05(-0.24%)
Jul 30, 2013 22.14 22.30 21.93 22.02 0 -0.05(-0.24%)
Jul 29, 2013 22.07 22.59 21.94 22.08 0 -0.11(-0.48%)
Jul 26, 2013 22.72 23.82 20.54 22.19 0 -1.67(-6.98%)
Jul 25, 2013 23.65 24.13 23.43 23.85 0 +0.21(+0.87%)
Jul 24, 2013 23.83 24.05 23.59 23.65 0 -0.01(-0.04%)
Jul 23, 2013 24.07 24.18 23.60 23.65 0 -0.39(-1.60%)
Jul 22, 2013 23.99 24.21 23.96 24.04 0 -0.18(-0.74%)
Jul 19, 2013 24.82 24.91 24.00 24.22 0 -0.75(-3.01%)
Jul 18, 2013 24.99 25.15 24.89 24.97 0 +0.13(+0.54%)
Jul 17, 2013 25.03 25.08 24.65 24.84 63,946 -0.10(-0.40%)
Jul 16, 2013 25.02 25.27 24.76 24.94 0 -0.05(-0.21%)
Jul 15, 2013 24.72 24.99 24.58 24.99 0 +0.29(+1.16%)
Jul 12, 2013 24.77 25.11 24.68 24.70 0 -0.18(-0.72%)
Jul 11, 2013 24.85 24.99 24.60 24.88 0 +0.28(+1.13%)
Jul 10, 2013 24.21 24.79 24.10 24.60 0 +0.30(+1.22%)
Jul 09, 2013 24.18 24.31 24.08 24.31 0 +0.13(+0.56%)
Jul 08, 2013 23.64 24.18 23.54 24.17 221,380 +0.68(+2.90%)
Jul 05, 2013 23.53 23.65 23.13 23.49 0 +0.33(+1.43%)
Jul 03, 2013 22.86 23.44 22.77 23.16 0 +0.24(+1.05%)
Jul 02, 2013 22.75 22.98 22.61 22.92 0 +0.14(+0.63%)
Jul 01, 2013 23.13 23.18 22.65 22.78 0 +0.02(+0.08%)
Jun 28, 2013 22.91 23.11 22.71 22.76 439,912 +0.71(+3.21%)
Jun 26, 2013 22.37 22.37 21.95 22.05 0 -0.04(-0.20%)
Jun 25, 2013 22.01 22.17 21.67 22.10 0 +0.39(+1.81%)
Jun 24, 2013 21.99 22.18 21.67 21.70 0 -0.49(-2.21%)
Jun 21, 2013 22.27 22.78 21.67 22.19 392,424 +0.02(+0.08%)
Jun 20, 2013 22.00 22.35 21.67 22.18 0 -0.16(-0.72%)
Jun 19, 2013 23.91 24.01 22.27 22.34 0 -0.15(-0.68%)
Jun 18, 2013 21.85 22.56 21.84 22.49 0 +0.73(+3.37%)
Jun 17, 2013 21.51 22.17 21.06 21.76 0 +0.55(+2.61%)
Jun 14, 2013 21.37 21.56 21.18 21.20 0 -0.28(-1.29%)
Jun 13, 2013 21.15 21.55 20.89 21.48 132,216 +0.28(+1.31%)
Jun 12, 2013 21.44 21.69 21.13 21.20 123,469 -0.29(-1.37%)
Jun 11, 2013 21.57 21.69 21.20 21.50 200,624 -0.29(-1.35%)
Jun 10, 2013 21.21 21.88 21.10 21.79 0 +0.74(+3.52%)
Jun 07, 2013 20.99 21.14 20.82 21.05 0 +0.04(+0.21%)
Jun 06, 2013 20.48 21.06 20.40 21.01 139,102 +0.40(+1.95%)
Jun 05, 2013 20.59 20.81 20.46 20.60 0 -0.08(-0.39%)
Jun 04, 2013 20.83 21.21 20.48 20.68 0 -0.15(-0.73%)
Jun 03, 2013 20.45 20.93 20.18 20.84 254,070 +0.50(+2.46%)
May 31, 2013 20.23 20.49 20.23 20.34 125,824 -0.09(-0.44%)
May 30, 2013 20.29 20.44 20.00 20.43 182,590 +0.12(+0.62%)
May 29, 2013 20.33 20.47 20.02 20.30 74,359 -0.21(-1.00%)
May 28, 2013 20.59 20.92 20.34 20.51 152,226 +0.28(+1.37%)
May 24, 2013 20.09 20.37 19.90 20.23 0 -0.03(-0.13%)
May 23, 2013 19.63 20.29 19.26 20.26 0 +0.32(+1.61%)
May 22, 2013 20.53 20.85 19.84 19.93 0 -0.57(-2.79%)
May 21, 2013 20.72 20.85 20.48 20.51 0 -0.28(-1.33%)
May 20, 2013 21.25 21.43 20.53 20.78 0 -0.48(-2.27%)
May 17, 2013 21.08 21.33 21.04 21.26 0 +0.17(+0.80%)
May 16, 2013 20.62 21.52 20.62 21.10 174,071 +0.34(+1.64%)
May 15, 2013 20.83 21.00 20.63 20.76 0 +0.24(+1.18%)
May 13, 2013 20.62 20.62 20.40 20.51 0 -0.11(-0.52%)
May 10, 2013 20.30 20.66 20.25 20.62 0 +0.37(+1.81%)
May 09, 2013 20.23 20.34 20.01 20.26 0 -0.06(-0.31%)
May 08, 2013 20.34 20.39 20.16 20.32 0 -0.08(-0.39%)
May 07, 2013 20.10 20.40 20.04 20.40 0 +0.22(+1.11%)
May 06, 2013 20.01 20.27 19.95 20.17 0 -0.12(-0.57%)
May 03, 2013 20.43 20.32 20.17 20.29 0 +0.19(+0.93%)
May 02, 2013 20.09 20.42 20.04 20.10 0 +0.21(+1.03%)
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.