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, 2012 13.39 13.48 13.22 13.38 89,035 +0.09(+0.67%)
Aug 30, 2012 13.15 13.46 13.04 13.29 62,987 +0.03(+0.20%)
Aug 29, 2012 12.90 13.30 12.74 13.26 79,038 +0.40(+3.10%)
Aug 27, 2012 12.95 13.06 12.67 12.86 116,128 +0.02(+0.14%)
Aug 24, 2012 12.91 13.17 12.82 12.85 41,971 -0.12(-0.96%)
Aug 23, 2012 13.02 13.02 12.78 12.97 56,155 -0.03(-0.20%)
Aug 22, 2012 13.08 13.14 12.90 13.00 114,722 -0.08(-0.61%)
Aug 21, 2012 13.12 13.17 13.01 13.08 72,390 +0.02(+0.14%)
Aug 20, 2012 13.16 13.24 12.93 13.06 67,103 -0.19(-1.41%)
Aug 17, 2012 13.22 13.33 13.05 13.25 97,046 -0.02(-0.13%)
Aug 16, 2012 13.25 13.36 13.02 13.26 171,033 +0.02(+0.13%)
Aug 15, 2012 12.93 13.40 12.92 13.25 152,312 +0.26(+1.98%)
Aug 14, 2012 13.01 13.16 12.88 12.99 118,086 +0.04(+0.34%)
Aug 13, 2012 12.92 12.98 12.41 12.94 72,319 -0.03(-0.21%)
Aug 10, 2012 13.17 13.24 12.94 12.97 68,363 -0.21(-1.61%)
Aug 09, 2012 13.07 13.47 13.02 13.18 122,886 +0.19(+1.43%)
Aug 08, 2012 13.00 13.17 12.92 13.00 51,581 -0.04(-0.34%)
Aug 07, 2012 12.91 13.12 12.91 13.04 117,141 +0.27(+2.08%)
Aug 06, 2012 12.99 13.08 12.76 12.78 83,607 -0.18(-1.37%)
Aug 03, 2012 12.92 13.21 12.86 12.95 153,308 +0.16(+1.25%)
Aug 02, 2012 12.70 12.90 12.55 12.79 117,050 -0.01(-0.07%)
Aug 01, 2012 12.86 13.08 12.70 12.80 172,866 -0.21(-1.64%)
Jul 31, 2012 12.93 13.15 12.93 13.02 150,259 +0.01(+0.07%)
Jul 30, 2012 13.13 13.19 12.63 13.01 168,244 -0.04(-0.34%)
Jul 27, 2012 12.46 13.51 12.46 13.05 373,366 +1.30(+11.09%)
Jul 26, 2012 11.61 11.83 11.33 11.75 303,042 +0.32(+2.79%)
Jul 25, 2012 11.33 11.45 11.21 11.43 145,494 +0.20(+1.82%)
Jul 24, 2012 11.16 11.27 10.77 11.22 182,320 +0.09(+0.80%)
Jul 23, 2012 11.41 11.41 11.08 11.14 289,996 -0.53(-4.56%)
Jul 20, 2012 11.89 11.94 11.66 11.67 132,063 -0.35(-2.88%)
Jul 19, 2012 12.23 12.26 11.99 12.01 97,841 -0.20(-1.60%)
Jul 18, 2012 12.21 12.33 12.14 12.21 104,726 -0.01(-0.07%)
Jul 17, 2012 12.36 12.37 12.12 12.22 104,252 -0.09(-0.72%)
Jul 16, 2012 12.63 12.63 12.27 12.31 131,825 -0.41(-3.21%)
Jul 13, 2012 12.87 12.89 12.68 12.71 240,015 -0.04(-0.35%)
Jul 12, 2012 12.61 12.81 12.34 12.76 260,882 +0.04(+0.28%)
Jul 11, 2012 13.05 13.06 12.71 12.72 202,919 -0.31(-2.38%)
Jul 10, 2012 13.73 13.73 12.97 13.03 151,404 -0.66(-4.85%)
Jul 09, 2012 13.74 13.95 13.47 13.70 210,775 -0.10(-0.71%)
Jul 06, 2012 14.19 14.29 13.70 13.80 98,031 -0.60(-4.19%)
Jul 05, 2012 14.54 14.67 14.34 14.40 83,716 -0.24(-1.63%)
Jul 03, 2012 14.63 14.66 14.42 14.64 74,530 -0.03(-0.18%)
Jul 02, 2012 14.94 14.94 14.56 14.66 187,977 -0.20(-1.37%)
Jun 29, 2012 14.56 15.03 14.44 14.87 196,448 +0.66(+4.68%)
Jun 28, 2012 14.04 14.57 13.95 14.20 134,228 -0.24(-1.66%)
Jun 27, 2012 13.73 14.49 13.70 14.44 256,083 +0.68(+4.96%)
Jun 26, 2012 13.34 13.76 13.34 13.76 130,385 +0.45(+3.40%)
Jun 25, 2012 12.95 13.39 12.82 13.31 99,865 +0.19(+1.42%)
Jun 22, 2012 12.86 13.16 12.79 13.12 367,512 +0.33(+2.56%)
Jun 21, 2012 13.17 13.18 12.70 12.79 243,119 -0.38(-2.89%)
Jun 20, 2012 13.30 13.34 13.04 13.17 95,076 -0.18(-1.33%)
Jun 19, 2012 12.91 13.62 12.91 13.35 150,274 +0.58(+4.51%)
Jun 18, 2012 12.90 13.02 12.75 12.78 90,343 -0.25(-1.91%)
Jun 15, 2012 12.73 13.06 12.58 13.02 188,540 +0.26(+2.01%)
Jun 14, 2012 12.47 12.83 12.32 12.77 90,738 +0.27(+2.13%)
Jun 13, 2012 12.49 12.75 12.45 12.50 96,956 -0.04(-0.35%)
Jun 12, 2012 12.39 12.69 12.28 12.55 131,764 +0.14(+1.14%)
Jun 11, 2012 13.11 13.15 12.34 12.40 173,383 -0.62(-4.77%)
Jun 08, 2012 12.86 13.11 12.68 13.02 86,205 +0.11(+0.82%)
Jun 07, 2012 13.03 13.05 12.83 12.92 183,341 +0.04(+0.28%)
Jun 06, 2012 12.32 12.88 12.32 12.88 136,396 +0.65(+5.29%)
Jun 05, 2012 11.97 12.26 11.97 12.23 131,609 +0.23(+1.92%)
Jun 04, 2012 12.03 12.08 11.84 12.00 228,025 +0.03(+0.22%)
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.