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 28, 2014 25.50 25.66 25.02 25.06 120,663 -0.51(-1.99%)
Nov 26, 2014 25.39 25.57 25.57 25.57 220,350 +0.16(+0.64%)
Nov 25, 2014 25.52 25.67 25.25 25.41 163,950 -0.16(-0.64%)
Nov 24, 2014 25.33 25.64 25.11 25.57 136,638 +0.33(+1.29%)
Nov 21, 2014 25.88 26.01 25.23 25.24 104,597 -0.31(-1.21%)
Nov 20, 2014 25.30 25.73 25.23 25.55 67,654 +0.15(+0.57%)
Nov 19, 2014 25.82 26.11 25.18 25.41 102,587 -0.43(-1.65%)
Nov 18, 2014 25.63 26.21 25.52 25.83 123,272 +0.31(+1.21%)
Nov 17, 2014 26.09 26.09 25.52 25.52 88,731 -0.67(-2.56%)
Nov 14, 2014 25.49 26.30 25.23 26.20 329,680 +0.73(+2.88%)
Nov 13, 2014 25.74 25.77 25.42 25.46 75,786 -0.22(-0.85%)
Nov 12, 2014 25.71 25.78 25.42 25.68 187,183 -0.19(-0.74%)
Nov 11, 2014 25.80 26.01 25.67 25.87 170,975 +0.06(+0.25%)
Nov 10, 2014 25.69 25.83 25.43 25.81 163,443 +0.20(+0.78%)
Nov 07, 2014 25.63 25.72 25.41 25.61 111,210 -0.12(-0.46%)
Nov 06, 2014 25.51 25.83 25.51 25.72 123,754 +0.01(+0.04%)
Nov 05, 2014 25.64 25.81 25.45 25.71 442,626 +0.23(+0.89%)
Nov 04, 2014 25.15 25.73 25.11 25.49 177,344 +0.21(+0.82%)
Nov 03, 2014 25.86 25.93 25.13 25.28 332,142 -0.66(-2.55%)
Oct 31, 2014 26.50 26.57 25.83 25.94 418,110 -0.56(-2.12%)
Oct 30, 2014 25.98 26.55 24.65 26.50 248,568 +0.48(+1.85%)
Oct 29, 2014 26.02 26.25 25.87 26.02 177,310 +0.00(+0.00%)
Oct 28, 2014 25.30 26.13 25.25 26.02 316,914 +0.76(+3.01%)
Oct 27, 2014 25.23 25.28 25.28 25.26 98,549 -0.02(-0.07%)
Oct 24, 2014 25.30 25.36 25.20 25.28 180,751 +0.02(+0.07%)
Oct 23, 2014 25.25 25.39 25.12 25.26 157,368 +0.15(+0.58%)
Oct 22, 2014 25.52 25.57 25.04 25.12 124,771 -0.27(-1.07%)
Oct 21, 2014 25.22 25.45 24.98 25.39 312,818 +0.35(+1.41%)
Oct 20, 2014 24.81 25.04 24.57 25.04 178,515 +0.11(+0.44%)
Oct 17, 2014 25.35 25.35 24.62 24.93 175,988 -0.10(-0.40%)
Oct 16, 2014 24.48 25.22 24.48 25.03 284,354 +0.22(+0.88%)
Oct 15, 2014 24.24 25.01 24.02 24.81 179,978 +0.32(+1.30%)
Oct 14, 2014 24.83 25.04 24.33 24.49 201,251 -0.07(-0.30%)
Oct 13, 2014 24.34 24.74 24.22 24.56 216,537 +0.29(+1.20%)
Oct 10, 2014 25.02 25.44 23.48 24.27 549,094 -0.93(-3.71%)
Oct 09, 2014 25.39 25.65 25.04 25.21 163,073 -0.22(-0.86%)
Oct 08, 2014 25.29 25.75 25.16 25.42 504,142 +0.00(+0.00%)
Oct 07, 2014 25.92 26.78 25.40 25.42 123,947 -0.65(-2.50%)
Oct 06, 2014 26.07 26.29 25.79 26.08 95,005 +0.05(+0.21%)
Oct 03, 2014 26.31 26.55 26.00 26.02 86,829 -0.01(-0.03%)
Oct 02, 2014 25.46 26.21 25.38 26.03 306,296 +0.64(+2.54%)
Oct 01, 2014 25.58 25.79 25.26 25.39 128,372 -0.29(-1.13%)
Sep 30, 2014 26.24 26.32 25.66 25.68 165,682 -0.53(-2.01%)
Sep 29, 2014 25.91 26.32 25.77 26.20 73,195 -0.05(-0.17%)
Sep 26, 2014 26.09 26.27 25.89 26.25 105,499 +0.17(+0.66%)
Sep 25, 2014 26.90 27.09 26.07 26.08 100,082 -0.86(-3.19%)
Sep 24, 2014 26.43 27.02 26.30 26.94 110,975 +0.49(+1.85%)
Sep 23, 2014 26.19 26.59 26.11 26.45 195,648 +0.23(+0.86%)
Sep 22, 2014 26.22 26.37 25.95 26.22 251,362 +0.00(+0.00%)
Sep 19, 2014 26.20 26.62 26.19 26.22 423,011 +0.01(+0.03%)
Sep 18, 2014 26.13 26.28 26.04 26.21 101,617 +0.24(+0.90%)
Sep 17, 2014 25.75 26.11 25.73 25.98 157,702 +0.14(+0.52%)
Sep 16, 2014 25.56 26.01 25.50 25.84 98,285 +0.15(+0.60%)
Sep 15, 2014 25.72 25.96 25.32 25.69 150,059 +0.00(+0.00%)
Sep 12, 2014 25.98 25.98 25.16 25.69 157,808 -0.23(-0.87%)
Sep 11, 2014 25.95 26.17 25.77 25.92 529,980 -0.12(-0.45%)
Sep 10, 2014 25.71 26.11 25.71 26.03 144,216 +0.28(+1.09%)
Sep 09, 2014 25.76 25.89 25.51 25.75 119,778 -0.18(-0.70%)
Sep 08, 2014 25.97 26.29 25.63 25.93 142,469 -0.20(-0.76%)
Sep 05, 2014 25.80 26.22 25.73 26.13 77,108 +0.23(+0.87%)
Sep 04, 2014 26.41 26.67 25.78 25.91 182,616 -0.39(-1.48%)
Sep 03, 2014 26.52 26.63 26.16 26.30 101,449 -0.26(-0.99%)
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.