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 (%)
Nov 29, 2013 27.91 28.08 27.87 27.96 0 +0.10(+0.35%)
Nov 27, 2013 27.38 27.91 27.38 27.86 0 +0.39(+1.44%)
Nov 26, 2013 26.63 27.47 26.56 27.47 0 +0.79(+2.96%)
Nov 25, 2013 27.36 27.38 26.62 26.68 133,233 -0.51(-1.88%)
Nov 22, 2013 26.71 27.47 26.50 27.19 0 +0.48(+1.81%)
Nov 21, 2013 25.62 26.74 25.52 26.70 170,835 +1.10(+4.31%)
Nov 20, 2013 25.82 26.17 25.49 25.60 0 -0.20(-0.77%)
Nov 19, 2013 25.83 26.03 25.63 25.80 76,737 -0.10(-0.38%)
Nov 18, 2013 26.02 26.33 25.63 25.89 0 -0.13(-0.48%)
Nov 15, 2013 25.94 26.17 25.63 26.02 0 +0.03(+0.10%)
Nov 14, 2013 26.01 26.09 25.62 25.99 117,037 +0.05(+0.21%)
Nov 12, 2013 25.94 26.00 25.54 25.94 0 -0.21(-0.79%)
Nov 11, 2013 26.08 26.27 25.23 26.15 0 -0.06(-0.24%)
Nov 08, 2013 25.12 26.42 25.12 26.21 0 +1.08(+4.29%)
Nov 07, 2013 25.69 25.91 24.81 25.13 199,055 -0.50(-1.96%)
Nov 06, 2013 25.32 25.89 25.23 25.63 108,800 +0.39(+1.57%)
Nov 05, 2013 24.67 25.34 24.66 25.24 181,612 +0.39(+1.55%)
Nov 04, 2013 24.75 25.19 24.54 24.85 286,225 +0.01(+0.04%)
Nov 01, 2013 23.93 25.08 23.71 24.84 0 -0.48(-1.91%)
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%)
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.