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, 2014 26.24 26.32 25.66 25.68 165,682 -0.53(-2.01%)
Sep 29, 2014 25.91 26.32 25.77 26.20 73,195 -0.05(-0.17%)
Sep 26, 2014 26.09 26.27 25.89 26.25 105,499 +0.17(+0.66%)
Sep 25, 2014 26.90 27.09 26.07 26.08 100,082 -0.86(-3.19%)
Sep 24, 2014 26.43 27.02 26.30 26.94 110,975 +0.49(+1.85%)
Sep 23, 2014 26.19 26.59 26.11 26.45 195,648 +0.23(+0.86%)
Sep 22, 2014 26.22 26.37 25.95 26.22 251,362 +0.00(+0.00%)
Sep 19, 2014 26.20 26.62 26.19 26.22 423,011 +0.01(+0.03%)
Sep 18, 2014 26.13 26.28 26.04 26.21 101,617 +0.24(+0.90%)
Sep 17, 2014 25.75 26.11 25.73 25.98 157,702 +0.14(+0.52%)
Sep 16, 2014 25.56 26.01 25.50 25.84 98,285 +0.15(+0.60%)
Sep 15, 2014 25.72 25.96 25.32 25.69 150,059 +0.00(+0.00%)
Sep 12, 2014 25.98 25.98 25.16 25.69 157,808 -0.23(-0.87%)
Sep 11, 2014 25.95 26.17 25.77 25.92 529,980 -0.12(-0.45%)
Sep 10, 2014 25.71 26.11 25.71 26.03 144,216 +0.28(+1.09%)
Sep 09, 2014 25.76 25.89 25.51 25.75 119,778 -0.18(-0.70%)
Sep 08, 2014 25.97 26.29 25.63 25.93 142,469 -0.20(-0.76%)
Sep 05, 2014 25.80 26.22 25.73 26.13 77,108 +0.23(+0.87%)
Sep 04, 2014 26.41 26.67 25.78 25.91 182,616 -0.39(-1.48%)
Sep 03, 2014 26.52 26.63 26.16 26.30 101,449 -0.26(-0.99%)
Sep 02, 2014 26.77 26.77 26.32 26.56 191,789 -0.02(-0.07%)
Aug 29, 2014 26.52 26.58 26.58 26.58 62,815 +0.08(+0.31%)
Aug 28, 2014 26.36 26.67 26.26 26.49 64,396 -0.06(-0.24%)
Aug 27, 2014 26.79 26.96 26.36 26.56 85,697 -0.26(-0.98%)
Aug 26, 2014 26.81 26.88 26.49 26.82 204,340 +0.03(+0.10%)
Aug 25, 2014 27.23 27.23 26.64 26.79 69,969 -0.33(-1.20%)
Aug 22, 2014 27.07 27.34 27.07 27.12 77,708 +0.10(+0.37%)
Aug 21, 2014 26.87 27.13 26.38 27.02 103,053 +0.13(+0.47%)
Aug 20, 2014 27.49 27.49 26.80 26.89 63,221 -0.71(-2.56%)
Aug 19, 2014 27.79 27.79 27.52 27.60 71,631 -0.11(-0.39%)
Aug 18, 2014 27.52 27.98 27.49 27.71 155,775 +0.32(+1.16%)
Aug 15, 2014 27.88 27.96 27.11 27.39 144,044 -0.18(-0.66%)
Aug 14, 2014 27.54 27.73 27.22 27.57 93,085 -0.09(-0.33%)
Aug 13, 2014 27.22 27.71 27.17 27.66 171,897 +0.51(+1.86%)
Aug 12, 2014 27.46 27.46 27.06 27.15 119,424 -0.37(-1.35%)
Aug 11, 2014 27.43 27.65 27.27 27.52 199,274 +0.15(+0.56%)
Aug 08, 2014 27.24 27.62 27.24 27.37 112,895 +0.14(+0.50%)
Aug 07, 2014 27.16 27.35 27.05 27.24 103,055 +0.12(+0.43%)
Aug 06, 2014 26.77 27.24 26.59 27.12 138,340 +0.15(+0.57%)
Aug 05, 2014 26.85 27.24 26.70 26.96 168,953 -0.05(-0.17%)
Aug 04, 2014 26.94 27.29 26.66 27.01 155,539 +0.10(+0.37%)
Aug 01, 2014 27.10 27.16 26.49 26.91 180,052 -0.12(-0.43%)
Jul 31, 2014 26.91 27.22 26.84 27.03 240,630 -0.26(-0.96%)
Jul 30, 2014 26.74 27.42 26.60 27.29 160,760 +0.79(+2.97%)
Jul 29, 2014 26.19 26.63 26.19 26.50 140,000 +0.35(+1.35%)
Jul 28, 2014 25.79 26.21 25.09 26.15 155,365 +0.49(+1.90%)
Jul 25, 2014 25.50 26.29 25.10 25.66 201,066 -0.07(-0.28%)
Jul 24, 2014 25.70 26.01 25.48 25.73 122,575 -0.04(-0.14%)
Jul 23, 2014 26.01 26.19 25.51 25.77 171,117 -0.22(-0.84%)
Jul 22, 2014 25.80 26.26 25.65 25.99 106,163 +0.34(+1.34%)
Jul 21, 2014 25.57 25.74 24.76 25.64 98,306 +0.00(+0.00%)
Jul 18, 2014 25.26 25.74 25.26 25.64 173,253 +0.29(+1.14%)
Jul 17, 2014 25.26 25.48 25.13 25.35 178,353 -0.01(-0.04%)
Jul 16, 2014 25.38 25.62 25.10 25.36 133,463 +0.09(+0.36%)
Jul 15, 2014 25.37 25.45 24.98 25.27 104,189 +0.00(+0.00%)
Jul 14, 2014 25.44 25.53 25.07 25.27 100,563 +0.15(+0.61%)
Jul 11, 2014 25.35 25.38 24.96 25.12 80,465 -0.27(-1.07%)
Jul 10, 2014 25.40 25.97 25.15 25.39 138,240 -0.59(-2.26%)
Jul 09, 2014 25.77 26.03 25.65 25.98 154,645 +0.28(+1.09%)
Jul 08, 2014 25.98 25.98 25.53 25.70 112,922 -0.31(-1.18%)
Jul 07, 2014 26.34 26.37 25.86 26.01 153,505 -0.45(-1.71%)
Jul 03, 2014 26.33 26.46 26.46 26.46 84,601 +0.19(+0.72%)
Jul 02, 2014 26.30 26.34 25.92 26.27 221,267 +0.02(+0.07%)
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.