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, 2015 19.23 19.58 19.20 19.40 438,821 +0.02(+0.09%)
Aug 28, 2015 19.50 19.70 19.22 19.38 271,291 -0.17(-0.89%)
Aug 27, 2015 19.50 19.63 19.18 19.55 324,599 +0.28(+1.47%)
Aug 26, 2015 19.64 19.88 19.09 19.27 474,851 +0.05(+0.24%)
Aug 25, 2015 20.32 20.32 19.15 19.22 263,087 -0.52(-2.64%)
Aug 24, 2015 20.00 20.48 19.60 19.74 447,409 -1.11(-5.33%)
Aug 21, 2015 20.62 21.09 20.61 20.86 385,448 -0.17(-0.81%)
Aug 20, 2015 20.98 21.28 20.90 21.03 316,729 -0.17(-0.82%)
Aug 19, 2015 21.16 21.57 21.06 21.20 141,323 -0.09(-0.43%)
Aug 18, 2015 21.15 21.48 21.06 21.29 90,127 +0.15(+0.69%)
Aug 17, 2015 21.31 21.31 20.89 21.15 302,773 -0.26(-1.20%)
Aug 14, 2015 21.61 21.75 21.37 21.40 129,745 -0.33(-1.52%)
Aug 13, 2015 21.90 21.97 21.62 21.73 91,783 -0.22(-1.00%)
Aug 12, 2015 21.81 22.01 21.72 21.95 91,451 +0.00(+0.00%)
Aug 11, 2015 21.88 22.19 21.68 21.95 67,868 -0.10(-0.46%)
Aug 10, 2015 22.07 22.14 21.86 22.05 161,181 +0.05(+0.25%)
Aug 07, 2015 22.09 22.31 21.86 22.00 118,149 -0.23(-1.03%)
Aug 06, 2015 22.52 22.57 22.18 22.23 122,189 -0.20(-0.90%)
Aug 05, 2015 22.57 23.02 22.43 22.43 269,146 -0.17(-0.77%)
Aug 04, 2015 22.21 22.78 22.21 22.60 122,197 +0.25(+1.11%)
Aug 03, 2015 22.79 22.79 22.16 22.35 141,976 -0.48(-2.09%)
Jul 31, 2015 22.57 22.90 22.53 22.83 158,092 +0.32(+1.42%)
Jul 30, 2015 23.19 23.76 21.81 22.51 196,001 -0.83(-3.57%)
Jul 29, 2015 21.81 23.59 21.81 23.34 554,476 +1.68(+7.73%)
Jul 28, 2015 21.78 21.78 21.22 21.67 162,380 +0.04(+0.17%)
Jul 27, 2015 21.30 21.76 21.16 21.63 108,882 +0.15(+0.68%)
Jul 24, 2015 21.59 21.83 21.26 21.48 182,967 -0.18(-0.85%)
Jul 23, 2015 21.89 22.06 21.48 21.67 119,621 -0.15(-0.67%)
Jul 22, 2015 21.70 22.13 21.70 21.81 97,420 -0.07(-0.33%)
Jul 21, 2015 22.03 22.16 21.69 21.89 91,873 -0.11(-0.50%)
Jul 20, 2015 22.20 22.27 21.92 22.00 90,197 -0.27(-1.23%)
Jul 17, 2015 22.46 22.53 22.14 22.27 92,392 -0.08(-0.37%)
Jul 16, 2015 22.11 22.67 21.91 22.35 90,560 +0.26(+1.16%)
Jul 15, 2015 22.59 22.59 22.10 22.10 147,063 -0.53(-2.35%)
Jul 14, 2015 22.17 22.65 22.06 22.63 88,923 +0.35(+1.56%)
Jul 13, 2015 22.21 22.44 22.21 22.28 115,014 +0.09(+0.41%)
Jul 10, 2015 22.03 22.84 21.67 22.19 132,425 +0.47(+2.15%)
Jul 09, 2015 21.78 21.92 20.58 21.72 125,528 +0.16(+0.76%)
Jul 08, 2015 21.81 22.16 21.42 21.56 165,752 -0.40(-1.83%)
Jul 07, 2015 21.87 22.03 21.59 21.96 122,651 +0.09(+0.42%)
Jul 06, 2015 21.72 22.11 21.68 21.87 100,400 -0.01(-0.04%)
Jul 02, 2015 22.03 21.88 21.88 21.88 106,681 -0.10(-0.46%)
Jul 01, 2015 22.20 22.26 21.92 21.98 162,102 -0.10(-0.46%)
Jun 30, 2015 22.02 22.51 21.82 22.08 202,391 +0.26(+1.17%)
Jun 29, 2015 22.14 23.44 21.69 21.82 333,124 -0.54(-2.42%)
Jun 26, 2015 22.89 22.89 22.28 22.36 522,912 -0.42(-1.84%)
Jun 25, 2015 23.14 23.26 22.73 22.78 250,328 -0.29(-1.26%)
Jun 24, 2015 23.18 23.22 22.90 23.08 503,804 -0.17(-0.75%)
Jun 23, 2015 23.15 23.45 23.08 23.25 162,378 +0.15(+0.63%)
Jun 22, 2015 22.80 23.12 22.65 23.10 99,221 +0.44(+1.93%)
Jun 19, 2015 22.80 22.81 22.55 22.66 318,272 -0.14(-0.60%)
Jun 18, 2015 22.70 22.80 22.39 22.80 238,987 +0.22(+0.97%)
Jun 17, 2015 22.68 22.76 22.53 22.58 124,356 -0.09(-0.40%)
Jun 16, 2015 22.72 22.84 22.58 22.67 182,472 -0.11(-0.48%)
Jun 15, 2015 22.60 22.84 22.46 22.78 127,724 +0.00(+0.00%)
Jun 12, 2015 22.68 22.85 22.51 22.78 215,307 +0.05(+0.20%)
Jun 11, 2015 22.13 22.80 22.10 22.74 362,686 +0.65(+2.93%)
Jun 10, 2015 21.92 22.38 21.92 22.09 338,198 +0.32(+1.47%)
Jun 09, 2015 22.73 22.73 21.72 21.77 399,465 -1.08(-4.71%)
Jun 08, 2015 23.26 23.63 22.81 22.85 156,598 -0.58(-2.49%)
Jun 05, 2015 23.41 23.54 23.16 23.43 123,078 -0.05(-0.19%)
Jun 04, 2015 23.50 23.72 23.38 23.48 118,118 -0.20(-0.85%)
Jun 03, 2015 23.24 23.69 23.08 23.68 162,606 +0.51(+2.20%)
Jun 02, 2015 23.44 23.60 23.06 23.17 217,157 -0.26(-1.13%)
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.