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 29, 2017 18.18 18.59 18.08 18.47 368,207 +0.25(+1.38%)
Sep 28, 2017 18.07 18.24 17.74 18.21 597,457 +0.14(+0.79%)
Sep 27, 2017 17.98 18.21 17.90 18.07 1,155,610 +0.10(+0.53%)
Sep 26, 2017 17.45 18.07 17.36 17.98 849,910 +0.57(+3.29%)
Sep 25, 2017 17.59 17.69 17.36 17.40 486,494 -0.24(-1.35%)
Sep 22, 2017 17.55 17.76 17.55 17.64 326,443 -0.05(-0.27%)
Sep 21, 2017 17.74 17.74 17.40 17.69 516,278 +0.00(+0.00%)
Sep 20, 2017 18.12 18.45 17.64 17.69 605,499 -0.38(-2.11%)
Sep 19, 2017 18.69 18.74 17.88 18.07 762,539 -0.62(-3.32%)
Sep 18, 2017 18.69 18.88 18.55 18.69 399,556 -0.05(-0.25%)
Sep 15, 2017 18.64 18.83 18.45 18.74 858,365 +0.05(+0.25%)
Sep 14, 2017 18.74 18.83 18.60 18.69 113,109 -0.10(-0.51%)
Sep 13, 2017 18.79 18.83 18.69 18.79 521,561 -0.10(-0.51%)
Sep 12, 2017 19.12 19.22 18.74 18.88 628,420 -0.14(-0.75%)
Sep 11, 2017 18.60 19.17 18.55 19.02 763,404 +0.48(+2.57%)
Sep 08, 2017 18.50 18.64 18.27 18.55 181,461 +0.00(+0.00%)
Sep 07, 2017 18.98 18.36 18.55 682,071 +0.19(+1.04%)
Sep 06, 2017 17.83 18.40 17.79 18.36 680,739 +0.52(+2.94%)
Sep 05, 2017 17.50 18.02 17.50 17.83 413,897 +0.29(+1.63%)
Sep 01, 2017 17.50 17.55 17.26 17.55 641,953 +0.14(+0.82%)
Aug 31, 2017 17.45 17.59 17.24 17.40 623,458 +0.05(+0.27%)
Aug 30, 2017 17.40 17.55 17.31 17.36 611,641 +0.00(+0.00%)
Aug 29, 2017 17.26 17.38 17.24 17.36 667,132 +0.05(+0.28%)
Aug 28, 2017 17.40 17.52 17.26 17.31 682,429 -0.14(-0.82%)
Aug 25, 2017 17.45 17.50 17.36 17.45 198,348 +0.00(+0.00%)
Aug 24, 2017 17.50 17.55 17.36 17.45 356,151 +0.05(+0.27%)
Aug 23, 2017 17.50 17.59 17.40 17.40 125,452 -0.14(-0.81%)
Aug 22, 2017 17.40 17.60 17.26 17.55 532,188 +0.19(+1.10%)
Aug 21, 2017 17.36 17.50 17.26 17.36 167,734 -0.05(-0.27%)
Aug 18, 2017 17.45 17.59 17.40 17.40 160,044 -0.14(-0.81%)
Aug 17, 2017 17.83 17.93 17.52 17.55 185,863 -0.29(-1.60%)
Aug 16, 2017 17.79 17.93 17.57 17.83 523,496 +0.10(+0.54%)
Aug 15, 2017 18.40 18.40 17.71 17.74 155,724 -0.67(-3.63%)
Aug 14, 2017 18.02 18.60 18.02 18.40 414,267 +0.29(+1.58%)
Aug 11, 2017 17.93 18.21 17.79 18.12 348,175 +0.10(+0.53%)
Aug 10, 2017 18.02 18.17 17.93 18.02 256,000 -0.14(-0.79%)
Aug 09, 2017 17.93 18.21 17.83 18.17 307,889 +0.19(+1.06%)
Aug 08, 2017 17.88 18.12 17.83 17.98 315,611 +0.05(+0.27%)
Aug 07, 2017 17.98 18.02 17.83 17.93 309,121 -0.10(-0.53%)
Aug 04, 2017 18.02 18.09 17.83 18.02 335,546 +0.10(+0.53%)
Aug 03, 2017 18.17 18.17 17.83 17.93 567,759 -0.19(-1.05%)
Aug 02, 2017 18.02 18.40 17.98 18.12 657,248 +0.00(+0.00%)
Aug 01, 2017 18.12 18.12 17.83 18.12 312,278 +0.14(+0.80%)
Jul 31, 2017 17.74 18.55 17.74 17.98 1,058,786 +0.14(+0.80%)
Jul 28, 2017 17.40 18.26 17.07 17.83 289,293 +0.24(+1.35%)
Jul 27, 2017 17.98 18.12 17.55 17.59 143,125 -0.33(-1.86%)
Jul 26, 2017 18.02 18.21 17.79 17.93 104,284 -0.14(-0.79%)
Jul 25, 2017 18.02 18.36 17.88 18.07 587,627 +0.14(+0.80%)
Jul 24, 2017 17.69 17.95 17.57 17.93 109,375 +0.14(+0.80%)
Jul 21, 2017 18.02 18.07 17.69 17.79 188,554 -0.10(-0.53%)
Jul 20, 2017 18.02 17.88 17.88 113,930 -0.10(-0.53%)
Jul 19, 2017 17.69 18.05 17.48 17.98 134,561 +0.29(+1.62%)
Jul 18, 2017 17.40 17.79 17.26 17.69 153,089 +0.19(+1.09%)
Jul 17, 2017 17.21 17.59 17.17 17.50 197,871 +0.24(+1.38%)
Jul 14, 2017 17.21 17.40 17.17 17.26 115,950 +0.00(+0.00%)
Jul 13, 2017 17.64 17.64 17.26 17.26 92,985 -0.43(-2.43%)
Jul 12, 2017 17.40 17.69 17.36 17.69 95,234 +0.33(+1.92%)
Jul 11, 2017 17.17 17.43 17.12 17.36 239,525 +0.19(+1.11%)
Jul 10, 2017 17.26 17.31 15.02 17.17 240,796 -0.14(-0.83%)
Jul 07, 2017 17.12 17.31 17.02 17.31 96,380 +0.19(+1.11%)
Jul 06, 2017 16.97 17.26 16.83 17.12 426,570 +0.10(+0.56%)
Jul 05, 2017 17.40 17.45 16.93 17.02 636,873 -0.38(-2.19%)
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.