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 30, 2013 23.11 23.40 22.91 23.06 0 -0.13(-0.58%)
Aug 29, 2013 23.17 23.52 23.11 23.20 123,503 +0.04(+0.19%)
Aug 28, 2013 22.88 23.24 22.82 23.15 0 +0.21(+0.94%)
Aug 27, 2013 22.93 23.20 22.88 22.94 161,536 -0.28(-1.20%)
Aug 26, 2013 22.66 23.34 22.57 23.22 0 +0.59(+2.61%)
Aug 23, 2013 22.52 22.79 22.40 22.62 0 +0.10(+0.44%)
Aug 22, 2013 22.30 22.62 22.30 22.53 72,335 +0.36(+1.62%)
Aug 21, 2013 21.94 22.30 21.73 22.17 0 +0.08(+0.36%)
Aug 20, 2013 21.16 22.14 21.07 22.09 111,096 +0.91(+4.31%)
Aug 19, 2013 21.38 21.71 21.17 21.17 84,355 -0.33(-1.54%)
Aug 16, 2013 21.14 21.56 21.14 21.50 0 +0.26(+1.22%)
Aug 15, 2013 21.72 21.72 21.14 21.25 169,798 -0.65(-2.99%)
Aug 14, 2013 22.43 22.57 21.89 21.90 92,072 -0.65(-2.90%)
Aug 13, 2013 22.32 22.62 22.02 22.55 80,860 +0.23(+1.04%)
Aug 12, 2013 21.94 22.36 21.85 22.32 109,846 +0.33(+1.51%)
Aug 09, 2013 21.94 22.30 21.81 21.99 63,809 -0.09(-0.41%)
Aug 08, 2013 22.34 22.47 22.00 22.08 69,311 -0.12(-0.52%)
Aug 07, 2013 22.22 22.26 21.94 22.19 66,623 -0.15(-0.68%)
Aug 06, 2013 22.29 22.46 22.18 22.35 142,697 -0.08(-0.36%)
Aug 05, 2013 22.30 22.45 22.22 22.43 111,734 +0.03(+0.12%)
Aug 02, 2013 22.20 22.49 22.10 22.40 67,926 +0.02(+0.08%)
Aug 01, 2013 21.84 22.52 21.83 22.38 180,004 +0.41(+1.88%)
Jul 31, 2013 21.99 22.32 21.96 21.97 0 -0.05(-0.24%)
Jul 30, 2013 22.14 22.30 21.93 22.02 0 -0.05(-0.24%)
Jul 29, 2013 22.07 22.59 21.94 22.08 0 -0.11(-0.48%)
Jul 26, 2013 22.72 23.82 20.54 22.19 0 -1.67(-6.98%)
Jul 25, 2013 23.65 24.13 23.43 23.85 0 +0.21(+0.87%)
Jul 24, 2013 23.83 24.05 23.59 23.65 0 -0.01(-0.04%)
Jul 23, 2013 24.07 24.18 23.60 23.65 0 -0.39(-1.60%)
Jul 22, 2013 23.99 24.21 23.96 24.04 0 -0.18(-0.74%)
Jul 19, 2013 24.82 24.91 24.00 24.22 0 -0.75(-3.01%)
Jul 18, 2013 24.99 25.15 24.89 24.97 0 +0.13(+0.54%)
Jul 17, 2013 25.03 25.08 24.65 24.84 63,946 -0.10(-0.40%)
Jul 16, 2013 25.02 25.27 24.76 24.94 0 -0.05(-0.21%)
Jul 15, 2013 24.72 24.99 24.58 24.99 0 +0.29(+1.16%)
Jul 12, 2013 24.77 25.11 24.68 24.70 0 -0.18(-0.72%)
Jul 11, 2013 24.85 24.99 24.60 24.88 0 +0.28(+1.13%)
Jul 10, 2013 24.21 24.79 24.10 24.60 0 +0.30(+1.22%)
Jul 09, 2013 24.18 24.31 24.08 24.31 0 +0.13(+0.56%)
Jul 08, 2013 23.64 24.18 23.54 24.17 221,380 +0.68(+2.90%)
Jul 05, 2013 23.53 23.65 23.13 23.49 0 +0.33(+1.43%)
Jul 03, 2013 22.86 23.44 22.77 23.16 0 +0.24(+1.05%)
Jul 02, 2013 22.75 22.98 22.61 22.92 0 +0.14(+0.63%)
Jul 01, 2013 23.13 23.18 22.65 22.78 0 +0.02(+0.08%)
Jun 28, 2013 22.91 23.11 22.71 22.76 439,912 +0.71(+3.21%)
Jun 26, 2013 22.37 22.37 21.95 22.05 0 -0.04(-0.20%)
Jun 25, 2013 22.01 22.17 21.67 22.10 0 +0.39(+1.81%)
Jun 24, 2013 21.99 22.18 21.67 21.70 0 -0.49(-2.21%)
Jun 21, 2013 22.27 22.78 21.67 22.19 392,424 +0.02(+0.08%)
Jun 20, 2013 22.00 22.35 21.67 22.18 0 -0.16(-0.72%)
Jun 19, 2013 23.91 24.01 22.27 22.34 0 -0.15(-0.68%)
Jun 18, 2013 21.85 22.56 21.84 22.49 0 +0.73(+3.37%)
Jun 17, 2013 21.51 22.17 21.06 21.76 0 +0.55(+2.61%)
Jun 14, 2013 21.37 21.56 21.18 21.20 0 -0.28(-1.29%)
Jun 13, 2013 21.15 21.55 20.89 21.48 132,216 +0.28(+1.31%)
Jun 12, 2013 21.44 21.69 21.13 21.20 123,469 -0.29(-1.37%)
Jun 11, 2013 21.57 21.69 21.20 21.50 200,624 -0.29(-1.35%)
Jun 10, 2013 21.21 21.88 21.10 21.79 0 +0.74(+3.52%)
Jun 07, 2013 20.99 21.14 20.82 21.05 0 +0.04(+0.21%)
Jun 06, 2013 20.48 21.06 20.40 21.01 139,102 +0.40(+1.95%)
Jun 05, 2013 20.59 20.81 20.46 20.60 0 -0.08(-0.39%)
Jun 04, 2013 20.83 21.21 20.48 20.68 0 -0.15(-0.73%)
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.