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 (%)
Oct 31, 2008 5.488 6.100 5.479 6.038 75,672 +0.48(+8.61%)
Oct 30, 2008 5.506 5.621 4.921 5.559 93,849 +0.17(+3.12%)
Oct 29, 2008 5.683 5.683 5.045 5.390 59,378 -0.26(-4.55%)
Oct 28, 2008 5.275 5.692 4.814 5.648 52,593 +0.50(+9.64%)
Oct 27, 2008 5.328 5.541 4.965 5.151 48,441 -0.17(-3.17%)
Oct 24, 2008 5.240 5.470 5.098 5.319 44,497 -0.21(-3.85%)
Oct 23, 2008 5.763 5.834 5.257 5.532 88,701 -0.21(-3.70%)
Oct 22, 2008 5.922 6.100 5.656 5.745 99,141 -0.20(-3.28%)
Oct 21, 2008 6.250 6.357 5.780 5.940 65,898 -0.45(-7.07%)
Oct 20, 2008 6.215 6.419 5.648 6.392 103,472 +0.26(+4.19%)
Oct 17, 2008 5.763 6.428 5.479 6.135 123,253 +0.26(+4.37%)
Oct 16, 2008 5.878 5.940 5.328 5.878 152,592 +0.03(+0.45%)
Oct 15, 2008 7.164 7.164 5.789 5.851 213,464 -1.38(-19.12%)
Oct 14, 2008 8.050 8.050 6.614 7.234 187,388 -1.06(-12.73%)
Oct 13, 2008 8.059 8.325 7.185 8.290 82,358 +0.56(+7.22%)
Oct 10, 2008 7.500 8.041 6.924 7.731 167,256 +0.17(+2.23%)
Oct 09, 2008 7.633 7.820 7.270 7.563 128,091 -0.04(-0.58%)
Oct 08, 2008 6.942 8.378 6.649 7.607 188,534 +0.63(+9.02%)
Oct 07, 2008 8.706 8.751 6.915 6.977 142,746 -1.75(-20.02%)
Oct 06, 2008 9.380 9.673 8.245 8.724 149,332 -0.76(-8.04%)
Oct 03, 2008 9.646 9.752 9.353 9.486 108,010 -0.02(-0.19%)
Oct 02, 2008 9.637 9.637 9.185 9.504 61,341 -0.16(-1.65%)
Oct 01, 2008 9.398 9.832 9.398 9.664 77,317 -0.20(-2.07%)
Sep 30, 2008 9.983 9.992 9.646 9.868 112,791 -0.02(-0.18%)
Sep 29, 2008 9.770 11.03 9.265 9.885 236,038 +0.00(+0.00%)
Sep 26, 2008 9.637 9.930 9.353 9.885 77,327 +0.12(+1.18%)
Sep 25, 2008 9.495 9.939 9.478 9.770 82,876 +0.29(+3.09%)
Sep 24, 2008 9.584 9.752 9.460 9.478 125,722 -0.12(-1.20%)
Sep 23, 2008 9.584 9.726 9.371 9.593 112,992 -0.04(-0.46%)
Sep 22, 2008 9.974 10.30 9.473 9.637 125,659 -0.43(-4.31%)
Sep 19, 2008 10.41 10.41 9.504 10.07 283,372 +0.10(+0.98%)
Sep 18, 2008 10.13 10.34 9.229 9.974 189,275 +0.00(+0.00%)
Sep 17, 2008 9.992 10.21 9.504 9.974 93,379 -0.18(-1.75%)
Sep 16, 2008 9.282 10.24 9.220 10.15 118,627 +0.49(+5.05%)
Sep 15, 2008 9.504 10.17 9.442 9.664 114,027 -0.09(-0.91%)
Sep 12, 2008 9.602 9.850 7.855 9.752 664,258 -0.68(-6.54%)
Sep 11, 2008 10.36 10.48 10.20 10.44 69,074 -0.03(-0.25%)
Sep 10, 2008 10.74 10.78 10.26 10.46 61,217 -0.12(-1.17%)
Sep 09, 2008 10.75 10.86 10.59 10.59 68,195 -0.16(-1.48%)
Sep 08, 2008 10.61 10.85 10.25 10.75 85,550 +0.34(+3.24%)
Sep 05, 2008 10.59 10.62 10.29 10.41 78,853 -0.24(-2.25%)
Sep 04, 2008 10.60 10.67 10.42 10.65 44,307 -0.05(-0.50%)
Sep 03, 2008 10.57 10.87 10.51 10.70 68,001 +0.06(+0.58%)
Sep 02, 2008 11.29 11.29 10.36 10.64 180,750 -0.48(-4.31%)
Aug 29, 2008 11.13 11.33 10.84 11.12 30,968 -0.03(-0.24%)
Aug 28, 2008 10.98 11.29 10.75 11.14 55,627 +0.17(+1.53%)
Aug 27, 2008 10.83 11.09 10.60 10.98 29,934 +0.18(+1.64%)
Aug 26, 2008 10.59 11.43 10.57 10.80 117,061 +0.18(+1.67%)
Aug 25, 2008 10.77 10.78 10.54 10.62 102,234 -0.17(-1.56%)
Aug 22, 2008 10.76 10.83 10.60 10.79 47,067 +0.13(+1.25%)
Aug 21, 2008 10.64 10.81 10.28 10.66 126,447 +0.01(+0.08%)
Aug 20, 2008 10.67 10.95 10.59 10.65 63,932 -0.02(-0.17%)
Aug 19, 2008 10.83 10.83 10.49 10.67 117,705 -0.23(-2.12%)
Aug 18, 2008 10.62 11.00 10.51 10.90 123,307 +0.26(+2.42%)
Aug 15, 2008 11.19 11.19 10.51 10.64 146,658 -0.45(-4.08%)
Aug 14, 2008 11.45 11.64 11.02 11.09 144,382 -0.38(-3.32%)
Aug 13, 2008 11.50 11.53 11.13 11.47 107,646 -0.07(-0.62%)
Aug 12, 2008 11.72 11.72 11.22 11.54 111,389 -0.08(-0.69%)
Aug 11, 2008 11.45 11.71 11.02 11.62 112,083 +0.10(+0.85%)
Aug 08, 2008 11.48 11.68 11.17 11.53 116,073 +0.10(+0.85%)
Aug 07, 2008 11.65 11.65 10.93 11.43 98,510 -0.29(-2.50%)
Aug 06, 2008 11.53 11.78 11.22 11.72 82,457 +0.20(+1.69%)
Aug 05, 2008 11.55 11.75 11.31 11.53 87,349 +0.13(+1.17%)
Aug 04, 2008 11.59 11.73 11.26 11.39 77,485 -0.22(-1.91%)
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.