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, 2013 25.94 25.94 24.84 25.33 0 -0.58(-2.25%)
Oct 30, 2013 26.38 26.48 25.72 25.91 154,926 -0.47(-1.77%)
Oct 29, 2013 26.15 26.41 26.15 26.38 0 +0.39(+1.48%)
Oct 28, 2013 25.87 26.07 25.63 25.99 0 +0.11(+0.42%)
Oct 25, 2013 26.25 26.36 25.72 25.89 0 -0.14(-0.55%)
Oct 24, 2013 25.93 26.10 25.72 26.03 238,348 +0.15(+0.59%)
Oct 23, 2013 25.91 26.14 25.65 25.88 91,890 -0.14(-0.55%)
Oct 22, 2013 25.84 26.03 25.84 26.02 91,834 +0.18(+0.69%)
Oct 21, 2013 25.90 26.03 25.75 25.84 164,107 -0.19(-0.72%)
Oct 18, 2013 25.76 26.03 25.56 26.03 153,508 +0.45(+1.75%)
Oct 17, 2013 25.18 25.58 25.10 25.58 142,621 +0.21(+0.81%)
Oct 16, 2013 25.44 25.44 25.12 25.37 153,206 +0.04(+0.18%)
Oct 15, 2013 25.35 25.41 25.11 25.33 125,167 -0.07(-0.28%)
Oct 14, 2013 25.11 25.41 25.00 25.40 161,883 +0.18(+0.71%)
Oct 11, 2013 24.58 25.22 24.58 25.22 0 +0.50(+2.03%)
Oct 10, 2013 24.59 24.72 24.36 24.72 156,312 +0.37(+1.51%)
Oct 09, 2013 24.41 24.53 24.15 24.35 142,341 -0.02(-0.07%)
Oct 08, 2013 24.57 24.84 24.31 24.37 138,690 -0.18(-0.73%)
Oct 07, 2013 24.59 24.75 24.47 24.55 0 -0.17(-0.69%)
Oct 04, 2013 24.68 24.79 24.61 24.72 0 +0.00(+0.00%)
Oct 03, 2013 24.86 25.00 24.45 24.72 0 -0.14(-0.58%)
Oct 02, 2013 24.56 24.95 24.38 24.86 130,329 +0.15(+0.62%)
Oct 01, 2013 25.57 25.83 24.51 24.71 381,054 -0.66(-2.58%)
Sep 27, 2013 25.19 25.49 25.19 25.36 0 -0.05(-0.21%)
Sep 26, 2013 25.13 25.44 24.95 25.42 116,895 +0.42(+1.68%)
Sep 25, 2013 24.72 25.15 24.65 25.00 223,342 +0.27(+1.09%)
Sep 24, 2013 24.94 24.97 24.62 24.73 266,328 -0.21(-0.86%)
Sep 23, 2013 24.81 24.97 24.57 24.94 162,120 +0.04(+0.18%)
Sep 20, 2013 24.88 24.97 24.59 24.90 0 +0.13(+0.51%)
Sep 19, 2013 24.61 24.88 24.32 24.77 114,631 +0.24(+0.99%)
Sep 18, 2013 24.32 24.69 24.14 24.53 0 +0.29(+1.18%)
Sep 17, 2013 24.00 24.27 23.91 24.25 0 +0.23(+0.97%)
Sep 16, 2013 23.86 24.18 23.65 24.01 0 +0.37(+1.55%)
Sep 13, 2013 23.73 24.08 23.59 23.65 0 -0.08(-0.34%)
Sep 12, 2013 24.06 24.09 23.52 23.73 0 -0.46(-1.89%)
Sep 11, 2013 23.57 24.28 23.48 24.18 0 +0.52(+2.20%)
Sep 10, 2013 23.48 23.70 23.43 23.66 147,076 +0.23(+0.99%)
Sep 09, 2013 23.22 23.46 23.13 23.43 0 +0.21(+0.93%)
Sep 06, 2013 23.35 23.51 22.71 23.22 0 -0.09(-0.38%)
Sep 05, 2013 23.29 23.49 23.23 23.31 95,996 +0.02(+0.08%)
Sep 04, 2013 23.05 23.29 22.96 23.29 0 +0.17(+0.74%)
Sep 03, 2013 23.31 23.48 23.05 23.12 0 +0.05(+0.23%)
Aug 30, 2013 23.11 23.40 22.91 23.06 0 -0.13(-0.58%)
Aug 29, 2013 23.17 23.52 23.11 23.20 123,503 +0.04(+0.19%)
Aug 28, 2013 22.88 23.24 22.82 23.15 0 +0.21(+0.94%)
Aug 27, 2013 22.93 23.20 22.88 22.94 161,536 -0.28(-1.20%)
Aug 26, 2013 22.66 23.34 22.57 23.22 0 +0.59(+2.61%)
Aug 23, 2013 22.52 22.79 22.40 22.62 0 +0.10(+0.44%)
Aug 22, 2013 22.30 22.62 22.30 22.53 72,335 +0.36(+1.62%)
Aug 21, 2013 21.94 22.30 21.73 22.17 0 +0.08(+0.36%)
Aug 20, 2013 21.16 22.14 21.07 22.09 111,096 +0.91(+4.31%)
Aug 19, 2013 21.38 21.71 21.17 21.17 84,355 -0.33(-1.54%)
Aug 16, 2013 21.14 21.56 21.14 21.50 0 +0.26(+1.22%)
Aug 15, 2013 21.72 21.72 21.14 21.25 169,798 -0.65(-2.99%)
Aug 14, 2013 22.43 22.57 21.89 21.90 92,072 -0.65(-2.90%)
Aug 13, 2013 22.32 22.62 22.02 22.55 80,860 +0.23(+1.04%)
Aug 12, 2013 21.94 22.36 21.85 22.32 109,846 +0.33(+1.51%)
Aug 09, 2013 21.94 22.30 21.81 21.99 63,809 -0.09(-0.41%)
Aug 08, 2013 22.34 22.47 22.00 22.08 69,311 -0.12(-0.52%)
Aug 07, 2013 22.22 22.26 21.94 22.19 66,623 -0.15(-0.68%)
Aug 06, 2013 22.29 22.46 22.18 22.35 142,697 -0.08(-0.36%)
Aug 05, 2013 22.30 22.45 22.22 22.43 111,734 +0.03(+0.12%)
Aug 02, 2013 22.20 22.49 22.10 22.40 67,926 +0.02(+0.08%)
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.