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 29, 2016 17.85 18.47 17.65 18.46 636,796 +0.67(+3.78%)
Jul 28, 2016 17.81 17.98 17.63 17.78 1,049,914 +0.03(+0.16%)
Jul 27, 2016 19.13 19.17 17.22 17.76 1,518,155 -1.28(-6.74%)
Jul 26, 2016 19.06 19.27 18.88 19.04 403,549 -0.10(-0.51%)
Jul 25, 2016 18.39 19.14 18.39 19.14 976,995 +0.68(+3.69%)
Jul 22, 2016 18.41 18.88 17.92 18.46 703,767 -0.01(-0.05%)
Jul 21, 2016 23.30 23.30 16.14 18.46 3,323,679 -4.77(-20.55%)
Jul 20, 2016 22.97 23.30 22.84 23.24 94,425 +0.45(+1.96%)
Jul 19, 2016 23.03 23.14 22.65 22.79 96,531 -0.24(-1.05%)
Jul 18, 2016 23.21 23.28 22.91 23.03 84,579 -0.21(-0.88%)
Jul 15, 2016 23.43 23.49 23.16 23.24 115,820 -0.19(-0.80%)
Jul 14, 2016 23.55 23.58 23.22 23.43 98,088 +0.00(+0.00%)
Jul 13, 2016 23.08 23.66 23.08 23.43 169,418 +0.21(+0.88%)
Jul 12, 2016 23.16 23.31 22.81 23.22 201,800 +0.21(+0.93%)
Jul 11, 2016 22.73 23.11 22.71 23.01 112,975 +0.44(+1.94%)
Jul 08, 2016 22.28 22.19 22.19 22.57 260,497 +0.38(+1.72%)
Jul 07, 2016 22.53 22.77 22.13 22.19 150,610 -0.65(-2.86%)
Jul 05, 2016 22.87 23.10 22.69 22.84 98,912 -0.02(-0.08%)
Jul 01, 2016 22.97 22.86 22.86 22.86 89,432 -0.11(-0.49%)
Jun 30, 2016 22.57 23.00 22.46 22.97 210,560 +0.53(+2.37%)
Jun 29, 2016 22.16 22.46 21.88 22.44 151,046 +0.54(+2.47%)
Jun 28, 2016 21.77 22.04 21.63 21.90 144,911 +0.36(+1.68%)
Jun 27, 2016 21.51 21.91 20.82 21.53 266,011 -0.29(-1.32%)
Jun 24, 2016 21.88 22.44 21.58 21.82 260,076 -1.09(-4.74%)
Jun 23, 2016 22.69 22.92 22.48 22.91 121,629 +0.44(+1.94%)
Jun 22, 2016 22.30 22.62 22.21 22.47 150,754 +0.11(+0.50%)
Jun 21, 2016 22.27 22.41 22.11 22.36 73,261 +0.15(+0.67%)
Jun 20, 2016 22.19 22.71 21.94 22.21 129,370 +0.33(+1.53%)
Jun 17, 2016 22.18 22.28 21.52 21.88 363,218 -0.33(-1.50%)
Jun 16, 2016 21.64 22.27 21.55 22.21 160,476 +0.45(+2.09%)
Jun 15, 2016 21.68 21.99 21.60 21.76 81,101 -0.07(-0.34%)
Jun 14, 2016 21.49 21.87 21.49 21.83 97,631 +0.22(+1.03%)
Jun 13, 2016 21.51 21.81 21.49 21.61 119,280 -0.14(-0.64%)
Jun 10, 2016 21.89 22.10 21.73 21.75 109,623 -0.29(-1.31%)
Jun 09, 2016 21.98 22.20 21.84 22.04 108,243 -0.13(-0.59%)
Jun 08, 2016 21.92 22.22 21.81 22.17 115,671 +0.19(+0.89%)
Jun 07, 2016 22.27 22.39 21.91 21.97 89,989 -0.36(-1.62%)
Jun 06, 2016 22.05 22.49 21.89 22.33 189,037 +0.28(+1.26%)
Jun 03, 2016 22.65 22.65 21.99 22.05 349,660 -0.58(-2.54%)
Jun 02, 2016 22.35 22.67 22.28 22.63 89,362 +0.18(+0.79%)
Jun 01, 2016 22.05 22.56 22.05 22.45 86,931 +0.29(+1.30%)
May 31, 2016 21.90 22.37 21.75 22.17 165,311 +0.26(+1.19%)
May 27, 2016 21.93 21.91 21.91 21.91 217,626 +0.04(+0.17%)
May 26, 2016 21.93 22.08 21.86 21.87 306,919 -0.19(-0.88%)
May 25, 2016 22.14 22.59 21.45 22.06 493,838 +0.24(+1.11%)
May 24, 2016 21.23 22.03 21.23 21.82 154,882 +0.63(+2.98%)
May 23, 2016 21.25 21.56 21.15 21.19 98,445 -0.02(-0.09%)
May 20, 2016 21.12 21.24 20.94 21.21 277,389 +0.23(+1.11%)
May 19, 2016 21.04 21.50 20.90 20.98 79,720 -0.22(-1.05%)
May 18, 2016 21.14 21.28 20.79 21.20 113,296 -0.07(-0.31%)
May 17, 2016 21.78 21.95 21.07 21.27 222,196 -0.50(-2.30%)
May 16, 2016 21.28 21.92 21.28 21.77 137,728 +0.45(+2.13%)
May 13, 2016 21.24 21.44 21.17 21.31 99,316 +0.12(+0.57%)
May 12, 2016 21.18 21.39 20.99 21.19 83,271 +0.09(+0.44%)
May 11, 2016 21.43 21.52 21.09 21.10 62,016 -0.39(-1.81%)
May 10, 2016 20.98 21.57 20.91 21.49 176,880 +0.54(+2.57%)
May 09, 2016 20.83 21.14 20.56 20.95 119,625 +0.01(+0.04%)
May 06, 2016 20.57 20.94 20.47 20.94 167,602 +0.19(+0.94%)
May 05, 2016 20.53 20.94 20.46 20.75 217,413 +0.23(+1.13%)
May 04, 2016 20.34 20.78 20.32 20.51 133,882 +0.00(+0.00%)
May 03, 2016 20.47 21.14 20.28 20.51 118,526 -0.14(-0.67%)
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.