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, 2019 19.80 19.82 19.80 19.81 393,303 +0.02(+0.10%)
Sep 27, 2019 19.80 19.82 19.79 19.79 253,000 -0.02(-0.08%)
Sep 26, 2019 19.80 19.81 19.79 19.80 499,235 -0.00(-0.03%)
Sep 25, 2019 19.78 19.81 19.78 19.81 293,556 +0.03(+0.15%)
Sep 24, 2019 19.81 19.81 19.78 19.78 387,088 -0.02(-0.10%)
Sep 23, 2019 19.79 19.81 19.78 19.80 654,793 +0.01(+0.05%)
Sep 20, 2019 19.79 19.80 19.79 19.79 545,000 +0.00(+0.00%)
Sep 19, 2019 19.79 19.80 19.78 19.79 1,131,495 +0.00(+0.00%)
Sep 18, 2019 19.78 19.80 19.78 19.79 454,260 +0.00(+0.00%)
Sep 17, 2019 19.77 19.80 19.77 19.79 285,581 +0.02(+0.10%)
Sep 16, 2019 19.78 19.80 19.75 19.77 571,543 -0.01(-0.05%)
Sep 13, 2019 19.79 19.79 19.76 19.78 780,000 +0.00(+0.00%)
Sep 12, 2019 19.79 19.80 19.77 19.78 647,653 +0.01(+0.05%)
Sep 11, 2019 19.80 19.80 19.77 19.77 253,676 -0.01(-0.05%)
Sep 10, 2019 19.79 19.81 19.78 19.78 398,725 -0.01(-0.05%)
Sep 09, 2019 19.76 19.80 19.75 19.79 532,813 +0.05(+0.25%)
Sep 06, 2019 19.77 19.78 19.74 19.74 355,000 +0.00(+0.00%)
Sep 05, 2019 19.75 19.80 19.74 19.74 458,181 -0.02(-0.10%)
Sep 04, 2019 19.75 19.77 19.75 19.76 276,706 +0.02(+0.10%)
Sep 03, 2019 19.75 19.77 19.74 19.74 848,200 -0.01(-0.05%)
Aug 30, 2019 19.75 19.76 19.73 19.75 636,400 +0.01(+0.05%)
Aug 29, 2019 19.74 19.75 19.72 19.74 714,729 +0.01(+0.05%)
Aug 28, 2019 19.74 19.75 19.66 19.73 953,047 -0.01(-0.05%)
Aug 27, 2019 19.80 19.80 19.71 19.74 860,471 +0.01(+0.05%)
Aug 26, 2019 19.98 19.99 19.66 19.73 922,402 -0.20(-1.00%)
Aug 23, 2019 19.92 19.95 19.85 19.93 432,100 -0.01(-0.05%)
Aug 22, 2019 19.95 20.04 19.93 19.94 203,196 -0.01(-0.05%)
Aug 21, 2019 19.90 19.98 19.86 19.95 225,667 +0.08(+0.40%)
Aug 20, 2019 19.82 19.88 19.82 19.87 117,953 +0.11(+0.56%)
Aug 19, 2019 19.93 20.00 19.75 19.76 286,176 -0.09(-0.45%)
Aug 16, 2019 19.85 19.90 19.83 19.85 128,200 +0.05(+0.25%)
Aug 15, 2019 19.88 19.91 19.80 19.80 227,296 -0.08(-0.40%)
Aug 14, 2019 19.83 19.94 19.80 19.88 400,947 +0.02(+0.10%)
Aug 13, 2019 19.83 19.89 19.82 19.86 152,278 +0.06(+0.30%)
Aug 12, 2019 19.83 19.94 19.80 19.80 424,989 +0.00(+0.00%)
Aug 09, 2019 19.84 19.88 19.79 19.80 352,600 -0.02(-0.10%)
Aug 08, 2019 19.87 19.90 19.82 19.82 331,830 -0.02(-0.10%)
Aug 07, 2019 19.87 19.88 19.81 19.84 418,919 -0.01(-0.05%)
Aug 06, 2019 19.95 20.03 19.85 19.85 376,411 -0.12(-0.60%)
Aug 05, 2019 19.90 19.98 19.84 19.97 1,055,349 +0.09(+0.45%)
Aug 02, 2019 19.94 19.98 19.88 19.88 509,000 -0.04(-0.20%)
Aug 01, 2019 19.93 20.08 19.91 19.92 780,291 -0.05(-0.25%)
Jul 31, 2019 19.95 19.98 19.88 19.97 1,214,772 +0.04(+0.20%)
Jul 30, 2019 19.92 20.00 19.88 19.93 900,716 +0.04(+0.20%)
Jul 29, 2019 20.05 20.10 19.88 19.89 1,714,522 -0.11(-0.55%)
Jul 26, 2019 19.86 20.18 19.86 20.00 6,234,600 +3.84(+23.76%)
Jul 25, 2019 16.77 16.90 16.00 16.16 290,328 -0.58(-3.46%)
Jul 24, 2019 16.74 16.95 16.68 16.74 287,785 -0.02(-0.12%)
Jul 23, 2019 16.73 16.78 16.38 16.76 225,990 +0.06(+0.36%)
Jul 22, 2019 16.77 16.86 16.64 16.70 142,536 -0.03(-0.18%)
Jul 19, 2019 16.89 17.05 16.70 16.73 240,300 -0.15(-0.89%)
Jul 18, 2019 16.93 17.18 16.83 16.88 142,641 -0.08(-0.47%)
Jul 17, 2019 17.03 17.14 16.92 16.96 141,837 -0.02(-0.12%)
Jul 16, 2019 17.21 17.30 16.95 16.98 133,800 -0.29(-1.68%)
Jul 15, 2019 17.30 17.30 16.88 17.27 179,017 -0.02(-0.12%)
Jul 12, 2019 17.08 17.30 17.08 17.29 111,700 +0.26(+1.53%)
Jul 11, 2019 17.07 17.16 16.91 17.03 114,371 -0.05(-0.29%)
Jul 10, 2019 16.92 17.23 16.87 17.08 148,565 +0.14(+0.83%)
Jul 09, 2019 17.18 17.21 16.90 16.94 195,326 -0.25(-1.45%)
Jul 08, 2019 17.39 17.39 17.09 17.19 146,209 -0.24(-1.38%)
Jul 05, 2019 17.31 17.44 17.30 17.43 91,600 +0.04(+0.23%)
Jul 03, 2019 17.12 17.39 17.10 17.39 89,700 +0.30(+1.76%)
Jul 02, 2019 16.92 17.10 16.83 17.09 544,044 +0.18(+1.06%)
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.