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, 2018 19.83 20.37 19.73 20.12 488,500 +0.39(+1.98%)
Jul 30, 2018 20.76 20.76 19.73 19.73 295,353 -0.93(-4.48%)
Jul 27, 2018 20.61 20.76 19.44 20.66 518,045 +1.07(+5.47%)
Jul 26, 2018 19.54 19.93 19.49 19.59 297,385 +0.00(+0.00%)
Jul 25, 2018 19.59 19.73 19.54 19.59 183,204 +0.00(+0.00%)
Jul 24, 2018 19.88 20.02 19.51 19.59 175,842 -0.15(-0.74%)
Jul 23, 2018 19.78 19.68 19.73 226,912 +0.05(+0.25%)
Jul 20, 2018 19.98 20.02 19.63 19.68 99,702 -0.24(-1.22%)
Jul 19, 2018 20.07 19.73 19.93 161,907 +0.19(+0.99%)
Jul 18, 2018 19.73 19.88 19.68 19.73 138,978 -0.10(-0.49%)
Jul 17, 2018 19.73 19.93 19.59 19.83 278,283 +0.15(+0.74%)
Jul 16, 2018 20.27 20.27 19.54 19.68 229,283 -0.68(-3.35%)
Jul 13, 2018 20.37 20.61 20.27 20.37 109,807 -0.05(-0.24%)
Jul 12, 2018 20.07 20.46 20.07 20.41 184,069 +0.49(+2.44%)
Jul 11, 2018 20.02 20.22 19.83 19.93 374,958 -0.15(-0.73%)
Jul 10, 2018 20.46 20.93 19.98 20.07 355,691 -0.44(-2.14%)
Jul 09, 2018 20.32 20.54 20.17 20.51 218,619 +0.24(+1.20%)
Jul 06, 2018 20.37 20.56 20.20 20.27 97,568 -0.10(-0.48%)
Jul 05, 2018 20.12 20.41 19.98 20.37 164,353 +0.29(+1.46%)
Jul 03, 2018 20.07 20.07 20.07 0 -0.29(-1.44%)
Jul 02, 2018 19.78 20.46 19.73 20.37 205,903 +0.58(+2.96%)
Jun 29, 2018 19.73 20.12 19.59 19.78 253,103 +0.16(+0.82%)
Jun 28, 2018 19.38 19.67 19.38 19.62 122,488 +0.19(+1.00%)
Jun 27, 2018 20.15 20.15 19.38 19.43 116,647 -0.63(-3.14%)
Jun 26, 2018 20.10 20.25 19.96 20.06 110,592 -0.05(-0.24%)
Jun 25, 2018 20.54 20.73 19.96 20.10 163,018 -0.53(-2.58%)
Jun 22, 2018 21.12 21.12 20.54 20.64 275,578 -0.44(-2.07%)
Jun 21, 2018 21.22 21.27 20.93 21.07 165,355 -0.15(-0.68%)
Jun 20, 2018 21.12 21.27 20.54 21.22 144,478 +0.10(+0.46%)
Jun 19, 2018 21.02 21.17 20.81 21.12 197,793 +0.00(+0.00%)
Jun 18, 2018 21.12 21.22 20.88 21.12 235,238 +0.00(+0.00%)
Jun 15, 2018 21.27 21.02 21.12 315,533 -0.15(-0.68%)
Jun 14, 2018 21.31 21.46 20.98 21.27 165,547 -0.05(-0.23%)
Jun 13, 2018 21.27 21.61 21.22 21.31 277,470 +0.00(+0.00%)
Jun 12, 2018 21.02 21.36 20.98 21.31 297,105 +0.29(+1.38%)
Jun 11, 2018 21.17 21.41 20.93 21.02 179,654 -0.24(-1.14%)
Jun 08, 2018 21.17 21.46 21.17 21.27 111,071 +0.00(+0.00%)
Jun 07, 2018 21.80 21.80 21.22 21.27 120,826 -0.53(-2.44%)
Jun 06, 2018 21.65 21.85 21.61 21.80 105,075 +0.15(+0.67%)
Jun 05, 2018 21.27 21.73 21.07 21.65 388,662 +0.53(+2.52%)
Jun 04, 2018 21.02 21.27 20.93 21.12 268,607 +0.05(+0.23%)
Jun 01, 2018 21.02 21.12 20.68 21.07 246,761 +0.15(+0.69%)
May 31, 2018 21.12 21.41 20.83 20.93 679,926 -0.19(-0.92%)
May 30, 2018 20.98 21.31 20.98 21.12 154,834 +0.19(+0.93%)
May 29, 2018 20.73 20.98 20.59 20.93 181,534 +0.15(+0.70%)
May 25, 2018 20.78 20.78 20.78 0 +0.05(+0.23%)
May 24, 2018 20.73 20.83 20.54 20.73 75,489 -0.05(-0.23%)
May 23, 2018 20.64 20.81 20.44 20.78 126,742 +0.00(+0.00%)
May 22, 2018 20.98 21.07 20.68 20.78 105,092 -0.15(-0.69%)
May 21, 2018 20.44 21.02 20.44 20.93 359,647 +0.39(+1.89%)
May 18, 2018 20.59 20.73 20.44 20.54 853,878 +0.05(+0.24%)
May 17, 2018 20.39 20.73 20.25 20.49 160,294 +0.05(+0.24%)
May 16, 2018 20.49 20.64 20.30 20.44 235,514 -0.05(-0.24%)
May 15, 2018 20.25 20.66 20.10 20.49 215,860 +0.24(+1.20%)
May 14, 2018 20.54 20.88 19.14 20.25 160,009 -0.34(-1.65%)
May 11, 2018 20.54 20.73 20.44 20.59 90,276 +0.05(+0.24%)
May 10, 2018 20.59 20.64 20.06 20.54 95,139 +0.05(+0.24%)
May 09, 2018 20.68 20.83 20.39 20.49 164,700 -0.19(-0.94%)
May 08, 2018 20.68 20.83 20.54 20.68 146,252 -0.10(-0.47%)
May 07, 2018 20.83 20.98 20.64 20.78 153,235 -0.05(-0.23%)
May 04, 2018 20.59 21.02 20.35 20.83 123,021 +0.15(+0.70%)
May 03, 2018 20.54 20.73 20.35 20.68 209,284 +0.05(+0.23%)
May 02, 2018 20.93 21.07 20.59 20.64 317,558 -0.24(-1.16%)
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.