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 31, 2011 10.53 10.64 10.17 10.38 210,218 -0.09(-0.85%)
Aug 30, 2011 10.52 10.57 10.22 10.47 305,299 -0.11(-1.01%)
Aug 29, 2011 10.28 10.63 10.17 10.58 150,465 +0.43(+4.19%)
Aug 26, 2011 9.345 10.15 9.345 10.15 242,133 +0.71(+7.51%)
Aug 25, 2011 9.770 9.965 9.371 9.442 129,637 -0.25(-2.56%)
Aug 24, 2011 9.664 9.956 9.433 9.690 185,143 +0.03(+0.28%)
Aug 23, 2011 9.070 9.717 8.889 9.664 304,604 +0.59(+6.55%)
Aug 22, 2011 9.194 9.885 8.848 9.070 208,955 +0.12(+1.29%)
Aug 19, 2011 9.194 9.460 8.954 8.954 227,487 -0.39(-4.17%)
Aug 18, 2011 9.655 9.814 9.247 9.345 242,991 -0.64(-6.39%)
Aug 17, 2011 10.01 10.11 9.752 9.983 144,508 +0.01(+0.09%)
Aug 16, 2011 10.03 10.13 9.841 9.974 149,208 -0.20(-2.00%)
Aug 15, 2011 10.03 10.20 9.930 10.18 92,970 +0.25(+2.50%)
Aug 12, 2011 9.788 9.956 9.478 9.930 191,224 +0.22(+2.28%)
Aug 11, 2011 9.389 9.868 9.291 9.708 461,229 +0.39(+4.19%)
Aug 10, 2011 10.00 10.06 9.282 9.318 254,188 -1.03(-9.94%)
Aug 09, 2011 10.01 10.37 8.928 10.35 462,772 +0.56(+5.71%)
Aug 08, 2011 10.53 10.92 9.779 9.788 275,944 -1.12(-10.24%)
Aug 05, 2011 11.49 11.66 10.70 10.90 277,976 -0.46(-4.06%)
Aug 04, 2011 11.78 12.00 11.29 11.37 324,757 -0.67(-5.60%)
Aug 03, 2011 12.01 12.10 11.64 12.04 268,728 +0.07(+0.59%)
Aug 02, 2011 12.09 12.33 11.89 11.97 304,904 -0.18(-1.46%)
Aug 01, 2011 12.30 12.30 11.79 12.15 255,572 +0.00(+0.00%)
Jul 29, 2011 11.46 12.64 10.64 12.15 462,242 +0.61(+5.30%)
Jul 28, 2011 11.61 11.73 11.46 11.53 175,979 -0.07(-0.61%)
Jul 27, 2011 12.08 12.11 11.53 11.61 171,956 -0.51(-4.24%)
Jul 26, 2011 12.29 12.34 12.04 12.12 140,787 -0.19(-1.51%)
Jul 25, 2011 12.29 12.57 12.19 12.31 170,760 -0.11(-0.86%)
Jul 22, 2011 12.50 12.59 12.21 12.41 127,123 +0.07(+0.57%)
Jul 21, 2011 12.38 12.59 12.21 12.34 127,967 +0.01(+0.07%)
Jul 20, 2011 12.47 12.47 11.82 12.33 105,009 -0.10(-0.78%)
Jul 19, 2011 12.13 12.55 12.13 12.43 140,031 +0.44(+3.70%)
Jul 18, 2011 12.15 12.15 11.95 11.99 71,652 -0.20(-1.60%)
Jul 15, 2011 12.06 12.25 11.84 12.18 168,788 +0.12(+0.96%)
Jul 14, 2011 12.23 12.39 12.00 12.07 175,738 -0.16(-1.31%)
Jul 13, 2011 12.27 12.59 11.61 12.23 162,540 +0.02(+0.14%)
Jul 12, 2011 12.62 12.62 12.18 12.21 279,716 -0.43(-3.44%)
Jul 11, 2011 12.65 12.78 12.54 12.64 158,227 -0.25(-1.93%)
Jul 08, 2011 12.48 12.90 12.48 12.89 238,993 +0.26(+2.04%)
Jul 07, 2011 12.67 12.99 12.56 12.63 221,351 +0.04(+0.35%)
Jul 06, 2011 12.34 12.64 12.34 12.59 210,486 +0.27(+2.16%)
Jul 05, 2011 12.64 12.76 12.30 12.32 351,860 -0.32(-2.52%)
Jul 01, 2011 12.50 12.67 12.16 12.64 207,435 +0.12(+0.92%)
Jun 30, 2011 12.55 12.78 12.51 12.53 122,872 +0.00(+0.00%)
Jun 29, 2011 12.46 12.77 12.39 12.53 105,519 +0.12(+1.00%)
Jun 28, 2011 12.38 12.47 12.24 12.40 217,478 +0.10(+0.79%)
Jun 27, 2011 12.15 12.50 11.96 12.31 155,653 +0.14(+1.17%)
Jun 24, 2011 12.27 12.45 11.92 12.16 2,151,446 -0.10(-0.80%)
Jun 23, 2011 11.94 12.42 11.68 12.26 184,568 +0.16(+1.32%)
Jun 22, 2011 12.39 12.46 11.35 12.10 201,587 -0.37(-2.99%)
Jun 21, 2011 12.22 12.67 12.04 12.47 249,817 +0.32(+2.63%)
Jun 20, 2011 12.15 12.28 11.80 12.15 127,431 +0.19(+1.56%)
Jun 17, 2011 12.10 12.10 11.78 11.97 231,503 -0.06(-0.52%)
Jun 16, 2011 11.86 12.13 11.59 12.03 151,183 +0.16(+1.34%)
Jun 15, 2011 12.17 12.39 11.72 11.87 176,347 -0.49(-3.95%)
Jun 14, 2011 12.26 12.51 12.26 12.36 181,082 +0.17(+1.38%)
Jun 13, 2011 12.18 12.31 11.92 12.19 195,901 +0.04(+0.37%)
Jun 10, 2011 12.29 12.45 12.12 12.15 129,289 -0.24(-1.93%)
Jun 09, 2011 12.24 12.50 12.19 12.39 164,183 +0.17(+1.38%)
Jun 08, 2011 12.31 12.31 12.18 12.22 237,114 -0.17(-1.36%)
Jun 07, 2011 11.92 12.53 11.92 12.39 236,890 +0.53(+4.49%)
Jun 06, 2011 11.88 12.08 11.73 11.85 169,238 -0.24(-1.98%)
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.