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 (%)
Dec 29, 2017 23.23 23.23 23.23 0 -0.04(-0.15%)
Dec 28, 2017 23.21 23.31 23.07 23.26 108,835 +0.05(+0.21%)
Dec 27, 2017 23.17 23.50 23.07 23.21 111,852 +0.05(+0.21%)
Dec 26, 2017 23.07 23.21 22.98 23.17 119,846 +0.05(+0.21%)
Dec 22, 2017 23.12 23.31 22.88 23.12 145,001 +0.10(+0.42%)
Dec 21, 2017 23.21 23.31 23.02 23.02 121,572 -0.14(-0.62%)
Dec 20, 2017 23.26 23.69 22.74 23.17 279,875 +0.00(+0.00%)
Dec 19, 2017 23.41 23.74 23.17 23.17 204,384 -0.24(-1.02%)
Dec 18, 2017 22.98 23.55 22.88 23.41 188,452 +0.34(+1.46%)
Dec 15, 2017 22.54 23.17 22.40 23.07 809,987 +0.53(+2.34%)
Dec 14, 2017 22.93 23.17 22.54 22.54 265,436 -0.38(-1.67%)
Dec 13, 2017 22.64 23.31 22.64 22.93 213,840 +0.19(+0.84%)
Dec 12, 2017 22.11 23.17 20.58 22.74 575,581 -0.67(-2.87%)
Dec 11, 2017 23.55 23.60 23.36 23.41 277,635 -0.19(-0.81%)
Dec 08, 2017 23.84 24.08 23.55 23.60 315,875 -0.29(-1.20%)
Dec 07, 2017 23.89 24.08 23.41 23.89 179,602 +0.00(+0.00%)
Dec 06, 2017 23.93 24.03 23.69 23.89 124,395 -0.05(-0.20%)
Dec 05, 2017 23.69 23.98 23.02 23.93 147,497 +0.05(+0.20%)
Dec 04, 2017 24.37 24.37 24.17 23.89 267,367 -0.43(-1.78%)
Dec 01, 2017 24.13 24.37 23.79 24.32 320,432 +0.14(+0.60%)
Nov 30, 2017 24.27 24.32 23.89 24.17 168,306 -0.10(-0.40%)
Nov 29, 2017 24.51 24.61 24.17 24.27 153,425 -0.29(-1.17%)
Nov 28, 2017 24.41 24.73 24.37 24.56 139,303 +0.10(+0.39%)
Nov 27, 2017 24.32 24.56 24.27 24.46 230,733 +0.10(+0.39%)
Nov 24, 2017 24.32 24.41 24.22 24.37 83,497 +0.10(+0.40%)
Nov 22, 2017 24.13 24.37 24.08 24.27 219,646 +0.24(+1.00%)
Nov 21, 2017 23.89 24.03 23.60 24.03 239,725 +0.29(+1.21%)
Nov 20, 2017 23.50 23.74 23.50 23.74 229,582 +0.19(+0.81%)
Nov 17, 2017 23.31 23.60 23.17 23.55 189,712 +0.14(+0.61%)
Nov 16, 2017 23.02 23.50 23.02 23.41 254,385 +0.19(+0.83%)
Nov 15, 2017 23.02 23.29 23.02 23.21 176,500 +0.00(+0.00%)
Nov 14, 2017 23.17 23.31 23.02 23.21 165,310 +0.00(+0.00%)
Nov 13, 2017 22.78 23.24 22.69 23.21 181,432 +0.34(+1.47%)
Nov 10, 2017 22.78 22.98 22.74 22.88 219,435 -0.05(-0.21%)
Nov 09, 2017 23.02 23.12 22.64 22.93 163,189 -0.24(-1.04%)
Nov 08, 2017 22.93 23.26 22.64 23.17 348,894 +0.14(+0.63%)
Nov 07, 2017 23.12 23.12 22.74 23.02 526,946 -0.05(-0.21%)
Nov 06, 2017 22.54 23.07 22.45 23.07 437,427 +0.58(+2.56%)
Nov 03, 2017 22.45 22.64 22.30 22.50 518,385 -0.05(-0.21%)
Nov 02, 2017 22.26 22.54 22.02 22.54 241,327 +0.19(+0.86%)
Nov 01, 2017 22.40 22.54 21.87 22.35 330,056 +0.24(+1.08%)
Oct 31, 2017 21.20 22.26 21.10 22.11 586,119 +0.34(+1.54%)
Oct 30, 2017 21.73 21.92 21.63 21.78 303,214 +0.00(+0.00%)
Oct 27, 2017 21.73 22.11 21.54 21.78 346,046 +0.19(+0.89%)
Oct 26, 2017 21.87 21.87 21.39 21.58 244,305 -0.10(-0.44%)
Oct 25, 2017 21.34 21.73 21.15 21.68 588,682 +0.29(+1.35%)
Oct 24, 2017 21.10 21.49 21.06 21.39 373,290 +0.24(+1.13%)
Oct 23, 2017 21.15 21.87 20.91 21.15 314,461 +0.14(+0.68%)
Oct 20, 2017 21.25 21.58 20.77 21.01 386,583 -0.05(-0.23%)
Oct 19, 2017 21.44 21.92 21.03 21.06 394,422 -0.38(-1.79%)
Oct 18, 2017 21.34 21.49 21.10 21.44 194,703 +0.10(+0.45%)
Oct 17, 2017 21.10 21.49 21.01 21.34 323,817 +0.14(+0.68%)
Oct 16, 2017 21.20 21.29 20.96 21.20 256,381 -0.10(-0.45%)
Oct 13, 2017 21.15 21.34 21.01 21.30 351,285 +0.24(+1.14%)
Oct 12, 2017 20.86 21.20 20.72 21.06 272,900 +0.24(+1.15%)
Oct 11, 2017 20.77 20.96 20.62 20.82 343,587 +0.05(+0.23%)
Oct 10, 2017 21.15 21.39 20.62 20.77 922,519 -0.14(-0.69%)
Oct 09, 2017 20.05 21.10 20.05 20.91 1,641,066 +1.63(+8.46%)
Oct 06, 2017 19.04 19.43 18.99 19.28 520,116 +0.14(+0.75%)
Oct 05, 2017 18.90 19.19 18.75 19.14 496,443 +0.36(+1.92%)
Oct 04, 2017 18.80 18.80 18.51 18.78 1,164,700 +0.02(+0.13%)
Oct 03, 2017 18.71 18.85 18.47 18.75 968,565 +0.05(+0.26%)
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.