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, 2010 8.094 8.174 7.944 8.112 76,703 +0.09(+1.10%)
Sep 29, 2010 7.829 8.077 7.802 8.024 50,917 +0.13(+1.69%)
Sep 28, 2010 7.740 7.917 7.536 7.891 39,400 +0.19(+2.42%)
Sep 27, 2010 7.908 7.908 7.651 7.704 58,938 -0.23(-2.91%)
Sep 24, 2010 7.545 7.944 7.465 7.935 90,256 +0.47(+6.29%)
Sep 23, 2010 7.713 7.855 7.430 7.465 65,348 -0.32(-4.10%)
Sep 22, 2010 7.802 7.917 7.722 7.784 74,671 -0.07(-0.90%)
Sep 21, 2010 8.148 8.157 7.829 7.855 118,295 -0.30(-3.70%)
Sep 20, 2010 7.837 8.165 7.731 8.157 93,070 +0.31(+3.95%)
Sep 17, 2010 7.633 7.908 7.483 7.846 159,153 +0.37(+4.98%)
Sep 15, 2010 7.492 7.549 7.385 7.474 174,181 -0.04(-0.47%)
Sep 14, 2010 7.447 7.589 7.421 7.509 165,224 +0.02(+0.24%)
Sep 13, 2010 6.844 7.536 6.809 7.492 276,585 +0.73(+10.75%)
Sep 10, 2010 6.729 6.782 6.676 6.765 28,811 +0.02(+0.26%)
Sep 09, 2010 6.844 6.853 6.685 6.747 36,547 -0.01(-0.13%)
Sep 08, 2010 6.791 6.871 6.711 6.756 24,637 +0.00(+0.00%)
Sep 07, 2010 6.915 6.960 6.729 6.756 137,884 -0.19(-2.68%)
Sep 03, 2010 6.951 6.986 6.765 6.942 107,248 +0.05(+0.77%)
Sep 02, 2010 6.711 6.933 6.711 6.889 109,920 +0.13(+1.97%)
Sep 01, 2010 6.649 6.791 6.570 6.756 105,049 +0.20(+3.04%)
Aug 31, 2010 6.649 6.720 6.481 6.556 143,528 -0.08(-1.14%)
Aug 30, 2010 6.773 6.818 6.623 6.632 130,786 -0.19(-2.73%)
Aug 27, 2010 6.676 6.844 6.561 6.818 138,672 +0.22(+3.36%)
Aug 26, 2010 6.561 6.703 6.507 6.596 162,784 +0.04(+0.68%)
Aug 25, 2010 6.490 6.587 6.463 6.552 88,778 +0.04(+0.54%)
Aug 24, 2010 6.437 6.561 6.392 6.516 103,894 +0.01(+0.14%)
Aug 23, 2010 6.685 6.694 6.463 6.507 84,316 -0.18(-2.65%)
Aug 20, 2010 6.472 6.711 6.472 6.685 128,615 +0.18(+2.72%)
Aug 19, 2010 6.800 6.915 6.454 6.507 135,008 -0.31(-4.55%)
Aug 18, 2010 6.915 6.969 6.800 6.818 91,489 -0.12(-1.66%)
Aug 17, 2010 7.004 7.119 6.889 6.933 86,936 +0.02(+0.26%)
Aug 16, 2010 6.969 7.048 6.906 6.915 110,884 -0.11(-1.52%)
Aug 13, 2010 6.960 7.101 6.889 7.022 88,530 +0.02(+0.25%)
Aug 12, 2010 6.836 7.022 6.827 7.004 101,464 +0.08(+1.15%)
Aug 11, 2010 6.977 7.181 6.853 6.924 145,190 -0.20(-2.74%)
Aug 10, 2010 7.394 7.421 7.101 7.119 70,674 -0.37(-4.97%)
Aug 09, 2010 7.500 7.518 7.279 7.492 60,975 +0.05(+0.72%)
Aug 06, 2010 7.527 7.598 7.314 7.438 34,742 -0.19(-2.44%)
Aug 05, 2010 7.412 7.660 7.412 7.625 80,146 +0.14(+1.90%)
Aug 04, 2010 7.332 7.500 7.297 7.483 65,822 +0.17(+2.30%)
Aug 03, 2010 7.332 7.412 7.234 7.314 61,348 -0.06(-0.84%)
Aug 02, 2010 7.492 7.571 7.332 7.376 78,262 +0.00(+0.00%)
Jul 30, 2010 7.359 7.518 7.155 7.376 126,410 -0.11(-1.42%)
Jul 29, 2010 7.412 7.625 7.394 7.483 113,541 +0.11(+1.44%)
Jul 28, 2010 7.500 7.500 7.359 7.376 92,404 -0.15(-2.00%)
Jul 27, 2010 7.518 7.598 7.376 7.527 113,854 +0.08(+1.07%)
Jul 26, 2010 7.500 7.545 7.403 7.447 594,841 -0.01(-0.12%)
Jul 23, 2010 7.412 7.492 7.350 7.456 65,855 +0.00(+0.00%)
Jul 22, 2010 7.314 7.527 7.314 7.456 81,741 +0.21(+2.94%)
Jul 21, 2010 7.305 7.403 7.172 7.243 148,653 -0.01(-0.12%)
Jul 20, 2010 7.101 7.270 6.853 7.252 157,938 +0.10(+1.36%)
Jul 19, 2010 7.376 7.412 7.119 7.155 48,426 -0.20(-2.65%)
Jul 16, 2010 7.554 7.625 7.341 7.350 112,868 -0.27(-3.60%)
Jul 15, 2010 7.935 7.935 7.589 7.625 137,872 -0.33(-4.12%)
Jul 14, 2010 8.041 8.121 7.864 7.953 84,857 -0.14(-1.75%)
Jul 13, 2010 8.148 8.227 8.059 8.094 173,380 +0.05(+0.66%)
Jul 12, 2010 8.130 8.263 7.961 8.041 266,191 -0.12(-1.52%)
Jul 09, 2010 8.290 8.325 8.112 8.165 76,791 -0.16(-1.92%)
Jul 08, 2010 8.405 8.405 8.192 8.325 80,142 -0.02(-0.21%)
Jul 07, 2010 8.387 8.423 8.263 8.343 144,370 +0.01(+0.11%)
Jul 06, 2010 8.423 8.423 8.290 8.334 164,198 -0.04(-0.53%)
Jul 02, 2010 8.423 8.564 8.290 8.378 169,163 -0.12(-1.46%)
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.