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 (%)
Aug 29, 2008 11.13 11.33 10.84 11.12 30,968 -0.03(-0.24%)
Aug 28, 2008 10.98 11.29 10.75 11.14 55,627 +0.17(+1.53%)
Aug 27, 2008 10.83 11.09 10.60 10.98 29,934 +0.18(+1.64%)
Aug 26, 2008 10.59 11.43 10.57 10.80 117,061 +0.18(+1.67%)
Aug 25, 2008 10.77 10.78 10.54 10.62 102,234 -0.17(-1.56%)
Aug 22, 2008 10.76 10.83 10.60 10.79 47,067 +0.13(+1.25%)
Aug 21, 2008 10.64 10.81 10.28 10.66 126,447 +0.01(+0.08%)
Aug 20, 2008 10.67 10.95 10.59 10.65 63,932 -0.02(-0.17%)
Aug 19, 2008 10.83 10.83 10.49 10.67 117,705 -0.23(-2.12%)
Aug 18, 2008 10.62 11.00 10.51 10.90 123,307 +0.26(+2.42%)
Aug 15, 2008 11.19 11.19 10.51 10.64 146,658 -0.45(-4.08%)
Aug 14, 2008 11.45 11.64 11.02 11.09 144,382 -0.38(-3.32%)
Aug 13, 2008 11.50 11.53 11.13 11.47 107,646 -0.07(-0.62%)
Aug 12, 2008 11.72 11.72 11.22 11.54 111,389 -0.08(-0.69%)
Aug 11, 2008 11.45 11.71 11.02 11.62 112,083 +0.10(+0.85%)
Aug 08, 2008 11.48 11.68 11.17 11.53 116,073 +0.10(+0.85%)
Aug 07, 2008 11.65 11.65 10.93 11.43 98,510 -0.29(-2.50%)
Aug 06, 2008 11.53 11.78 11.22 11.72 82,457 +0.20(+1.69%)
Aug 05, 2008 11.55 11.75 11.31 11.53 87,349 +0.13(+1.17%)
Aug 04, 2008 11.59 11.73 11.26 11.39 77,485 -0.22(-1.91%)
Aug 01, 2008 11.51 11.75 10.64 11.61 141,899 +0.12(+1.08%)
Jul 31, 2008 10.97 11.83 10.97 11.49 97,453 +0.40(+3.60%)
Jul 30, 2008 11.14 11.53 10.92 11.09 61,610 +0.04(+0.32%)
Jul 29, 2008 11.06 11.53 10.47 11.06 88,111 +0.41(+3.83%)
Jul 28, 2008 11.14 11.14 10.56 10.65 260,932 -0.57(-5.06%)
Jul 25, 2008 11.29 11.51 11.13 11.22 92,723 -0.04(-0.32%)
Jul 24, 2008 11.61 11.63 10.98 11.25 270,411 -0.34(-2.91%)
Jul 23, 2008 11.39 11.74 11.29 11.59 86,109 +0.27(+2.35%)
Jul 22, 2008 10.59 11.36 10.32 11.32 63,711 +0.59(+5.45%)
Jul 21, 2008 10.57 10.81 10.51 10.74 87,965 +0.23(+2.19%)
Jul 18, 2008 10.41 10.73 10.35 10.51 101,914 +0.02(+0.17%)
Jul 17, 2008 10.17 10.60 10.17 10.49 204,174 +0.40(+3.95%)
Jul 16, 2008 10.06 10.31 9.699 10.09 291,642 +0.11(+1.07%)
Jul 15, 2008 10.05 10.15 9.619 9.983 261,427 -0.20(-2.00%)
Jul 14, 2008 10.65 10.65 10.10 10.19 158,183 -0.35(-3.36%)
Jul 11, 2008 10.35 10.75 9.983 10.54 87,085 +0.12(+1.19%)
Jul 10, 2008 10.51 10.51 10.24 10.42 128,374 -0.12(-1.18%)
Jul 09, 2008 10.68 10.68 10.54 10.54 81,361 -0.19(-1.74%)
Jul 08, 2008 10.86 11.02 10.64 10.73 116,492 -0.10(-0.90%)
Jul 07, 2008 10.75 11.05 10.64 10.83 84,729 +0.18(+1.67%)
Jul 04, 2008 10.90 10.90 10.65 10.65 50,098 +0.00(+0.00%)
Jul 03, 2008 10.90 10.90 10.65 10.65 50,098 -0.20(-1.88%)
Jul 02, 2008 10.81 10.95 10.67 10.85 133,958 -0.01(-0.08%)
Jul 01, 2008 10.66 11.04 10.64 10.86 250,037 +0.06(+0.58%)
Jun 30, 2008 10.86 11.26 10.67 10.80 293,778 -0.06(-0.57%)
Jun 27, 2008 10.55 10.94 10.45 10.86 1,777,192 +0.32(+3.03%)
Jun 26, 2008 10.58 10.67 10.51 10.54 124,911 -0.14(-1.33%)
Jun 25, 2008 10.64 10.86 10.58 10.68 91,099 +0.14(+1.35%)
Jun 24, 2008 10.56 10.77 10.51 10.54 804,879 -0.11(-1.00%)
Jun 23, 2008 10.78 11.01 10.64 10.65 274,618 +0.01(+0.08%)
Jun 20, 2008 10.64 10.79 10.57 10.64 297,825 -0.08(-0.74%)
Jun 19, 2008 10.64 10.83 10.59 10.72 350,137 +0.08(+0.75%)
Jun 18, 2008 10.58 10.74 10.48 10.64 160,189 -0.02(-0.17%)
Jun 17, 2008 10.68 10.85 10.62 10.66 290,497 -0.04(-0.33%)
Jun 16, 2008 10.64 10.90 10.45 10.69 425,608 +0.04(+0.42%)
Jun 13, 2008 10.51 10.73 10.23 10.65 2,073,796 +0.02(+0.17%)
Jun 12, 2008 11.39 11.57 10.63 10.63 225,563 -0.69(-6.11%)
Jun 11, 2008 11.62 11.66 11.26 11.32 173,236 -0.34(-2.89%)
Jun 10, 2008 12.01 12.27 11.34 11.66 112,478 +0.05(+0.46%)
Jun 09, 2008 11.84 11.92 11.11 11.61 145,765 -0.18(-1.50%)
Jun 06, 2008 12.55 12.55 11.78 11.78 140,964 -0.87(-6.87%)
Jun 05, 2008 12.31 12.66 12.29 12.65 332,577 +0.23(+1.86%)
Jun 04, 2008 12.20 12.42 12.09 12.42 110,162 +0.03(+0.21%)
Jun 03, 2008 12.18 12.41 12.18 12.39 160,750 +0.20(+1.67%)
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.