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 (%)
Sep 30, 2009 7.403 7.589 7.243 7.456 86,251 +0.08(+1.08%)
Sep 29, 2009 7.837 7.873 7.376 7.376 136,792 -0.43(-5.56%)
Sep 28, 2009 7.616 7.855 7.616 7.811 44,925 +0.21(+2.80%)
Sep 25, 2009 7.367 7.633 7.181 7.598 124,230 +0.19(+2.51%)
Sep 24, 2009 7.660 7.660 7.230 7.412 53,745 -0.20(-2.56%)
Sep 23, 2009 7.527 7.758 7.474 7.607 55,773 +0.12(+1.54%)
Sep 22, 2009 7.509 7.908 7.226 7.492 91,225 +0.06(+0.84%)
Sep 21, 2009 7.580 7.766 7.332 7.430 54,535 -0.23(-3.01%)
Sep 18, 2009 7.580 7.678 7.465 7.660 125,111 +0.10(+1.29%)
Sep 17, 2009 7.527 7.580 7.354 7.563 32,414 +0.03(+0.35%)
Sep 16, 2009 7.660 7.660 7.483 7.536 38,162 -0.12(-1.62%)
Sep 15, 2009 7.882 8.086 7.642 7.660 87,878 -0.21(-2.70%)
Sep 14, 2009 7.430 8.015 7.270 7.873 59,165 +0.41(+5.46%)
Sep 11, 2009 8.086 8.086 7.447 7.465 37,967 -0.60(-7.47%)
Sep 10, 2009 7.589 8.369 7.527 8.068 76,930 +0.50(+6.56%)
Sep 09, 2009 7.509 7.642 7.367 7.571 70,564 +0.05(+0.71%)
Sep 08, 2009 7.625 7.979 7.350 7.518 85,589 -0.14(-1.85%)
Sep 04, 2009 7.500 7.669 7.172 7.660 60,843 +0.16(+2.13%)
Sep 03, 2009 7.492 7.500 7.226 7.500 42,917 +0.04(+0.48%)
Sep 02, 2009 7.447 7.558 7.243 7.465 156,128 -0.03(-0.36%)
Sep 01, 2009 7.234 7.580 7.084 7.492 227,043 +0.23(+3.17%)
Aug 31, 2009 7.119 7.403 7.057 7.261 163,977 +0.05(+0.74%)
Aug 28, 2009 7.217 7.297 6.880 7.208 89,069 +0.04(+0.49%)
Aug 27, 2009 7.341 7.394 7.022 7.172 110,206 -0.13(-1.82%)
Aug 26, 2009 6.880 7.394 6.862 7.305 126,524 +0.40(+5.78%)
Aug 25, 2009 6.809 6.969 6.698 6.906 269,902 +0.13(+1.96%)
Aug 24, 2009 6.667 6.827 6.552 6.773 167,085 +0.12(+1.73%)
Aug 21, 2009 6.392 6.729 6.250 6.658 162,039 +0.36(+5.77%)
Aug 20, 2009 6.029 6.295 5.878 6.295 220,271 +0.27(+4.41%)
Aug 19, 2009 5.807 6.055 5.710 6.029 58,555 +0.12(+2.10%)
Aug 18, 2009 5.745 6.046 5.587 5.905 52,299 +0.18(+3.10%)
Aug 17, 2009 6.002 6.002 5.408 5.727 113,406 -0.36(-5.97%)
Aug 14, 2009 6.188 6.543 5.967 6.091 144,959 -0.12(-2.00%)
Aug 13, 2009 6.073 6.401 6.046 6.215 61,636 +0.20(+3.24%)
Aug 12, 2009 6.055 6.623 5.984 6.020 94,243 -0.04(-0.73%)
Aug 11, 2009 6.064 6.383 5.922 6.064 80,465 -0.05(-0.87%)
Aug 10, 2009 6.312 6.312 5.851 6.117 70,411 -0.27(-4.17%)
Aug 07, 2009 5.958 6.605 5.936 6.383 78,745 +0.54(+9.26%)
Aug 06, 2009 6.481 6.481 5.789 5.843 66,872 -0.63(-9.73%)
Aug 05, 2009 6.463 6.516 6.135 6.472 92,116 -0.01(-0.14%)
Aug 04, 2009 6.445 6.649 6.366 6.481 86,708 -0.04(-0.54%)
Aug 03, 2009 6.383 6.667 6.339 6.516 104,711 +0.06(+0.96%)
Jul 31, 2009 6.649 6.711 6.437 6.454 147,127 -0.20(-2.93%)
Jul 30, 2009 6.632 6.836 6.543 6.649 179,345 +0.04(+0.54%)
Jul 29, 2009 6.516 6.782 6.135 6.614 101,997 +0.02(+0.27%)
Jul 28, 2009 6.490 6.658 6.357 6.596 101,109 -0.04(-0.67%)
Jul 27, 2009 6.871 7.093 6.552 6.640 270,610 +0.31(+4.90%)
Jul 24, 2009 6.428 6.454 6.055 6.330 153,438 -0.12(-1.92%)
Jul 23, 2009 6.410 6.570 6.135 6.454 117,953 +0.01(+0.14%)
Jul 22, 2009 6.614 6.676 6.348 6.445 118,519 -0.19(-2.81%)
Jul 21, 2009 6.809 6.809 6.521 6.632 72,158 -0.12(-1.84%)
Jul 20, 2009 6.357 6.791 6.091 6.756 111,250 +0.45(+7.17%)
Jul 17, 2009 6.578 6.578 6.295 6.304 93,847 -0.31(-4.69%)
Jul 16, 2009 6.268 6.694 6.179 6.614 91,823 +0.29(+4.63%)
Jul 15, 2009 6.126 6.383 6.126 6.321 137,443 +0.30(+5.01%)
Jul 14, 2009 6.038 6.250 5.940 6.020 98,501 -0.10(-1.59%)
Jul 13, 2009 5.701 6.162 5.559 6.117 90,904 +0.35(+6.15%)
Jul 10, 2009 5.639 5.825 5.621 5.763 47,483 +0.11(+1.88%)
Jul 09, 2009 5.780 6.020 5.639 5.656 76,984 -0.07(-1.24%)
Jul 08, 2009 5.896 5.984 5.594 5.727 209,869 -0.12(-2.12%)
Jul 07, 2009 6.029 6.206 5.754 5.851 243,442 -0.16(-2.65%)
Jul 06, 2009 5.541 6.063 5.382 6.011 145,254 +0.44(+7.96%)
Jul 02, 2009 5.931 6.312 5.488 5.568 105,885 -0.45(-7.51%)
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.