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 (%)
Apr 28, 2017 21.23 21.56 19.20 19.29 241,889 -0.95(-4.68%)
Apr 27, 2017 20.14 20.38 19.95 20.24 195,630 +0.09(+0.47%)
Apr 26, 2017 19.95 20.33 19.91 20.14 197,301 +0.14(+0.71%)
Apr 25, 2017 20.10 19.48 20.00 188,774 +0.52(+2.68%)
Apr 24, 2017 19.43 19.57 19.24 19.48 207,257 +0.38(+1.98%)
Apr 21, 2017 19.43 19.48 19.10 19.10 288,905 -0.43(-2.18%)
Apr 20, 2017 19.53 19.67 19.38 19.53 183,062 +0.05(+0.24%)
Apr 19, 2017 19.20 19.62 19.15 19.48 155,605 +0.28(+1.48%)
Apr 18, 2017 18.96 19.29 18.72 19.20 169,004 +0.14(+0.75%)
Apr 17, 2017 18.48 19.05 18.48 19.05 168,058 +0.57(+3.08%)
Apr 13, 2017 18.48 18.63 18.39 18.48 122,197 +0.00(+0.00%)
Apr 12, 2017 18.82 18.82 18.48 18.48 103,140 -0.33(-1.76%)
Apr 11, 2017 18.63 18.93 18.58 18.82 174,669 +0.14(+0.76%)
Apr 10, 2017 18.82 18.93 18.39 18.67 165,041 -0.24(-1.25%)
Apr 07, 2017 18.77 18.91 18.53 18.91 145,188 +0.05(+0.25%)
Apr 06, 2017 18.34 18.86 18.25 18.86 191,789 +0.57(+3.11%)
Apr 05, 2017 18.63 18.67 18.25 18.29 175,267 -0.24(-1.28%)
Apr 04, 2017 18.58 18.72 18.44 18.53 137,710 -0.05(-0.26%)
Apr 03, 2017 19.05 19.10 18.48 18.58 196,148 -0.47(-2.49%)
Mar 31, 2017 18.67 19.12 18.58 19.05 211,962 +0.43(+2.29%)
Mar 30, 2017 18.39 18.77 18.39 18.63 137,406 +0.25(+1.36%)
Mar 29, 2017 18.19 18.38 18.09 18.38 118,848 +0.14(+0.78%)
Mar 28, 2017 18.19 18.37 18.05 18.24 198,618 +0.00(+0.00%)
Mar 27, 2017 17.86 18.33 17.86 18.24 148,466 +0.19(+1.04%)
Mar 24, 2017 18.14 18.26 17.91 18.05 316,475 -0.09(-0.52%)
Mar 23, 2017 18.09 18.42 18.05 18.14 137,570 +0.00(+0.00%)
Mar 22, 2017 18.14 18.47 18.09 18.14 185,147 -0.05(-0.26%)
Mar 21, 2017 18.57 18.57 18.05 18.19 199,506 -0.28(-1.53%)
Mar 20, 2017 18.71 18.94 18.35 18.47 127,260 -0.28(-1.51%)
Mar 17, 2017 18.28 19.13 18.28 18.75 615,903 +0.33(+1.79%)
Mar 16, 2017 18.52 18.80 18.31 18.42 155,935 -0.05(-0.26%)
Mar 15, 2017 18.33 18.61 18.09 18.47 252,101 +0.09(+0.51%)
Mar 14, 2017 18.42 18.47 18.31 18.38 182,732 -0.14(-0.76%)
Mar 13, 2017 18.33 18.85 18.33 18.52 151,758 +0.14(+0.77%)
Mar 10, 2017 18.42 18.80 18.28 18.38 238,938 +0.05(+0.26%)
Mar 09, 2017 18.33 18.66 18.28 18.33 177,097 -0.09(-0.51%)
Mar 08, 2017 18.71 18.71 18.38 18.42 199,643 -0.24(-1.26%)
Mar 07, 2017 18.66 18.74 18.52 18.66 148,161 -0.09(-0.50%)
Mar 06, 2017 18.85 18.90 18.71 18.75 180,482 -0.19(-1.00%)
Mar 03, 2017 18.94 19.08 18.85 18.94 162,794 +0.00(+0.00%)
Mar 02, 2017 19.23 19.23 18.80 18.94 195,645 -0.24(-1.23%)
Mar 01, 2017 18.94 19.27 18.80 19.18 194,124 +0.19(+0.99%)
Feb 28, 2017 19.04 19.20 18.90 18.99 344,258 -0.14(-0.74%)
Feb 27, 2017 19.37 19.55 18.99 19.13 380,333 -0.33(-1.70%)
Feb 24, 2017 19.55 19.70 19.23 19.46 365,752 -0.28(-1.43%)
Feb 23, 2017 19.55 19.88 19.55 19.74 210,721 +0.00(+0.00%)
Feb 22, 2017 20.03 20.17 19.70 19.74 335,263 -0.28(-1.41%)
Feb 21, 2017 20.12 20.36 19.84 20.03 458,078 -0.14(-0.70%)
Feb 17, 2017 20.17 20.17 20.17 0 -2.07(-9.32%)
Feb 16, 2017 22.01 22.48 21.82 22.24 267,275 +0.19(+0.85%)
Feb 15, 2017 21.86 22.15 21.53 22.05 88,074 +0.14(+0.64%)
Feb 14, 2017 21.82 22.10 21.53 21.91 129,667 -0.05(-0.21%)
Feb 13, 2017 21.77 21.96 21.53 21.96 169,532 +0.28(+1.30%)
Feb 10, 2017 21.58 21.72 21.20 21.68 143,346 +0.09(+0.44%)
Feb 09, 2017 21.20 21.63 21.16 21.58 140,793 +0.38(+1.78%)
Feb 08, 2017 21.16 21.49 20.87 21.20 143,022 +0.05(+0.22%)
Feb 07, 2017 21.39 21.68 21.06 21.16 132,184 -0.19(-0.88%)
Feb 06, 2017 21.63 23.04 21.25 21.35 219,193 -0.38(-1.74%)
Feb 03, 2017 21.68 21.91 21.30 21.72 204,332 +0.19(+0.88%)
Feb 02, 2017 20.97 21.68 20.64 21.53 287,325 +0.47(+2.24%)
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.