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, 2017 17.74 18.55 17.74 17.98 1,058,786 +0.14(+0.80%)
Jul 28, 2017 17.40 18.26 17.07 17.83 289,293 +0.24(+1.35%)
Jul 27, 2017 17.98 18.12 17.55 17.59 143,125 -0.33(-1.86%)
Jul 26, 2017 18.02 18.21 17.79 17.93 104,284 -0.14(-0.79%)
Jul 25, 2017 18.02 18.36 17.88 18.07 587,627 +0.14(+0.80%)
Jul 24, 2017 17.69 17.95 17.57 17.93 109,375 +0.14(+0.80%)
Jul 21, 2017 18.02 18.07 17.69 17.79 188,554 -0.10(-0.53%)
Jul 20, 2017 18.02 17.88 17.88 113,930 -0.10(-0.53%)
Jul 19, 2017 17.69 18.05 17.48 17.98 134,561 +0.29(+1.62%)
Jul 18, 2017 17.40 17.79 17.26 17.69 153,089 +0.19(+1.09%)
Jul 17, 2017 17.21 17.59 17.17 17.50 197,871 +0.24(+1.38%)
Jul 14, 2017 17.21 17.40 17.17 17.26 115,950 +0.00(+0.00%)
Jul 13, 2017 17.64 17.64 17.26 17.26 92,985 -0.43(-2.43%)
Jul 12, 2017 17.40 17.69 17.36 17.69 95,234 +0.33(+1.92%)
Jul 11, 2017 17.17 17.43 17.12 17.36 239,525 +0.19(+1.11%)
Jul 10, 2017 17.26 17.31 15.02 17.17 240,796 -0.14(-0.83%)
Jul 07, 2017 17.12 17.31 17.02 17.31 96,380 +0.19(+1.11%)
Jul 06, 2017 16.97 17.26 16.83 17.12 426,570 +0.10(+0.56%)
Jul 05, 2017 17.40 17.45 16.93 17.02 636,873 -0.38(-2.19%)
Jul 03, 2017 17.50 17.69 17.17 17.40 65,648 -0.05(-0.27%)
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%)
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.