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 28, 2018 19.50 19.95 19.45 19.80 259,462 +0.26(+1.33%)
Sep 27, 2018 19.15 19.59 19.15 19.54 175,649 +0.44(+2.30%)
Sep 26, 2018 19.34 19.39 19.05 19.10 349,383 -0.19(-1.01%)
Sep 25, 2018 19.54 19.63 19.25 19.29 210,801 -0.19(-1.00%)
Sep 24, 2018 19.83 19.93 19.49 19.49 186,991 -0.29(-1.48%)
Sep 21, 2018 19.68 20.02 19.59 19.78 1,654,811 +0.10(+0.50%)
Sep 20, 2018 19.68 19.83 19.59 19.68 317,302 +0.15(+0.75%)
Sep 19, 2018 19.68 19.68 19.51 19.54 184,097 -0.05(-0.25%)
Sep 18, 2018 19.88 19.88 19.59 19.59 279,920 -0.24(-1.23%)
Sep 17, 2018 19.93 19.98 19.63 19.83 119,643 -0.10(-0.49%)
Sep 14, 2018 19.93 20.02 19.78 19.93 345,637 +0.05(+0.24%)
Sep 13, 2018 19.78 19.88 19.54 19.88 137,101 +0.24(+1.24%)
Sep 12, 2018 19.59 19.83 19.54 19.63 121,277 +0.00(+0.00%)
Sep 11, 2018 19.68 19.73 19.54 19.63 134,384 -0.10(-0.49%)
Sep 10, 2018 19.63 19.88 19.59 19.73 180,201 +0.10(+0.50%)
Sep 07, 2018 19.73 19.73 19.49 19.63 171,074 -0.05(-0.25%)
Sep 06, 2018 19.78 19.83 19.63 19.68 130,569 -0.05(-0.25%)
Sep 05, 2018 19.83 19.83 19.63 19.73 116,050 -0.15(-0.74%)
Sep 04, 2018 19.98 19.98 19.59 19.88 193,334 -0.19(-0.97%)
Aug 31, 2018 20.07 20.07 20.07 0 -0.15(-0.72%)
Aug 30, 2018 20.46 20.46 19.98 20.22 148,082 -0.34(-1.66%)
Aug 29, 2018 20.51 20.71 20.46 20.56 130,959 +0.10(+0.48%)
Aug 28, 2018 20.90 21.02 20.46 20.46 107,814 -0.49(-2.33%)
Aug 27, 2018 21.39 21.49 20.85 20.95 129,257 -0.39(-1.83%)
Aug 24, 2018 21.44 21.58 21.29 21.34 127,664 -0.05(-0.23%)
Aug 23, 2018 21.44 21.71 21.10 21.39 248,350 -0.05(-0.23%)
Aug 22, 2018 21.44 21.73 21.22 21.44 144,905 -0.05(-0.23%)
Aug 21, 2018 21.29 21.49 21.15 21.49 185,409 +0.24(+1.15%)
Aug 20, 2018 20.66 21.34 20.61 21.24 180,271 +0.63(+3.07%)
Aug 17, 2018 20.51 20.61 20.17 20.61 898,883 +0.05(+0.24%)
Aug 16, 2018 20.66 20.80 20.49 20.56 171,265 -0.05(-0.24%)
Aug 15, 2018 20.61 20.80 20.22 20.61 191,652 -0.15(-0.70%)
Aug 14, 2018 20.66 21.00 20.51 20.76 232,148 +0.15(+0.71%)
Aug 13, 2018 20.66 21.00 20.41 20.61 287,199 +0.00(+0.00%)
Aug 10, 2018 20.32 20.80 20.12 20.61 363,801 +0.10(+0.47%)
Aug 09, 2018 20.32 20.56 20.17 20.51 133,371 +0.15(+0.72%)
Aug 08, 2018 20.27 20.56 20.17 20.37 460,950 +0.05(+0.24%)
Aug 07, 2018 20.12 20.37 20.02 20.32 355,527 +0.15(+0.72%)
Aug 06, 2018 19.93 20.32 19.93 20.17 199,209 +0.29(+1.47%)
Aug 03, 2018 19.78 19.98 19.63 19.88 253,070 +0.05(+0.25%)
Aug 02, 2018 19.59 19.93 19.59 19.83 347,990 +0.19(+0.99%)
Aug 01, 2018 20.12 20.17 19.59 19.63 213,441 -0.49(-2.42%)
Jul 31, 2018 19.83 20.37 19.73 20.12 488,500 +0.39(+1.98%)
Jul 30, 2018 20.76 20.76 19.73 19.73 295,353 -0.93(-4.48%)
Jul 27, 2018 20.61 20.76 19.44 20.66 518,045 +1.07(+5.47%)
Jul 26, 2018 19.54 19.93 19.49 19.59 297,385 +0.00(+0.00%)
Jul 25, 2018 19.59 19.73 19.54 19.59 183,204 +0.00(+0.00%)
Jul 24, 2018 19.88 20.02 19.51 19.59 175,842 -0.15(-0.74%)
Jul 23, 2018 19.78 19.68 19.73 226,912 +0.05(+0.25%)
Jul 20, 2018 19.98 20.02 19.63 19.68 99,702 -0.24(-1.22%)
Jul 19, 2018 20.07 19.73 19.93 161,907 +0.19(+0.99%)
Jul 18, 2018 19.73 19.88 19.68 19.73 138,978 -0.10(-0.49%)
Jul 17, 2018 19.73 19.93 19.59 19.83 278,283 +0.15(+0.74%)
Jul 16, 2018 20.27 20.27 19.54 19.68 229,283 -0.68(-3.35%)
Jul 13, 2018 20.37 20.61 20.27 20.37 109,807 -0.05(-0.24%)
Jul 12, 2018 20.07 20.46 20.07 20.41 184,069 +0.49(+2.44%)
Jul 11, 2018 20.02 20.22 19.83 19.93 374,958 -0.15(-0.73%)
Jul 10, 2018 20.46 20.93 19.98 20.07 355,691 -0.44(-2.14%)
Jul 09, 2018 20.32 20.54 20.17 20.51 218,619 +0.24(+1.20%)
Jul 06, 2018 20.37 20.56 20.20 20.27 97,568 -0.10(-0.48%)
Jul 05, 2018 20.12 20.41 19.98 20.37 164,353 +0.29(+1.46%)
Jul 03, 2018 20.07 20.07 20.07 0 -0.29(-1.44%)
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.