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 (%)
Jul 31, 2014 26.91 27.22 26.84 27.03 240,630 -0.26(-0.96%)
Jul 30, 2014 26.74 27.42 26.60 27.29 160,760 +0.79(+2.97%)
Jul 29, 2014 26.19 26.63 26.19 26.50 140,000 +0.35(+1.35%)
Jul 28, 2014 25.79 26.21 25.09 26.15 155,365 +0.49(+1.90%)
Jul 25, 2014 25.50 26.29 25.10 25.66 201,066 -0.07(-0.28%)
Jul 24, 2014 25.70 26.01 25.48 25.73 122,575 -0.04(-0.14%)
Jul 23, 2014 26.01 26.19 25.51 25.77 171,117 -0.22(-0.84%)
Jul 22, 2014 25.80 26.26 25.65 25.99 106,163 +0.34(+1.34%)
Jul 21, 2014 25.57 25.74 24.76 25.64 98,306 +0.00(+0.00%)
Jul 18, 2014 25.26 25.74 25.26 25.64 173,253 +0.29(+1.14%)
Jul 17, 2014 25.26 25.48 25.13 25.35 178,353 -0.01(-0.04%)
Jul 16, 2014 25.38 25.62 25.10 25.36 133,463 +0.09(+0.36%)
Jul 15, 2014 25.37 25.45 24.98 25.27 104,189 +0.00(+0.00%)
Jul 14, 2014 25.44 25.53 25.07 25.27 100,563 +0.15(+0.61%)
Jul 11, 2014 25.35 25.38 24.96 25.12 80,465 -0.27(-1.07%)
Jul 10, 2014 25.40 25.97 25.15 25.39 138,240 -0.59(-2.26%)
Jul 09, 2014 25.77 26.03 25.65 25.98 154,645 +0.28(+1.09%)
Jul 08, 2014 25.98 25.98 25.53 25.70 112,922 -0.31(-1.18%)
Jul 07, 2014 26.34 26.37 25.86 26.01 153,505 -0.45(-1.71%)
Jul 03, 2014 26.33 26.46 26.46 26.46 84,601 +0.19(+0.72%)
Jul 02, 2014 26.30 26.34 25.92 26.27 221,267 +0.02(+0.07%)
Jul 01, 2014 25.54 26.49 25.54 26.25 263,843 +0.78(+3.05%)
Jun 30, 2014 25.74 26.03 25.32 25.47 385,384 -0.38(-1.47%)
Jun 27, 2014 25.49 25.99 25.35 25.85 243,963 +0.43(+1.71%)
Jun 26, 2014 25.39 25.44 25.19 25.42 112,467 +0.03(+0.11%)
Jun 25, 2014 24.93 25.44 24.90 25.39 148,754 +0.26(+1.04%)
Jun 24, 2014 24.98 25.39 24.93 25.13 245,282 +0.05(+0.22%)
Jun 23, 2014 24.94 25.09 24.57 25.08 175,618 +0.14(+0.54%)
Jun 20, 2014 24.63 24.99 24.57 24.94 544,139 +0.35(+1.43%)
Jun 19, 2014 24.18 24.62 23.80 24.59 173,151 +0.38(+1.56%)
Jun 18, 2014 23.95 24.23 23.86 24.21 134,803 +0.38(+1.59%)
Jun 17, 2014 23.49 23.96 23.32 23.83 240,220 +0.30(+1.26%)
Jun 16, 2014 23.22 23.67 23.15 23.53 320,395 +0.20(+0.85%)
Jun 13, 2014 23.11 23.44 23.00 23.34 211,357 +0.35(+1.53%)
Jun 12, 2014 23.29 23.29 22.81 22.98 283,882 -0.33(-1.43%)
Jun 11, 2014 23.40 23.48 23.11 23.32 134,665 -0.13(-0.54%)
Jun 10, 2014 23.35 23.44 23.13 23.44 138,955 +0.00(+0.00%)
Jun 06, 2014 23.61 23.61 23.32 23.44 162,843 +0.00(+0.00%)
Jun 05, 2014 23.24 23.67 22.85 23.44 348,251 +0.24(+1.05%)
Jun 04, 2014 22.79 23.40 22.63 23.20 131,323 +0.32(+1.42%)
Jun 03, 2014 23.23 23.25 22.80 22.88 135,360 -0.41(-1.74%)
Jun 02, 2014 23.24 23.61 22.89 23.28 166,294 +0.06(+0.27%)
May 30, 2014 23.61 23.61 23.06 23.22 195,112 -0.28(-1.19%)
May 29, 2014 23.96 24.18 23.44 23.50 80,670 -0.27(-1.14%)
May 28, 2014 24.28 24.28 23.76 23.77 125,306 -0.66(-2.70%)
May 27, 2014 24.28 24.62 24.20 24.43 142,008 +0.41(+1.69%)
May 23, 2014 23.57 24.02 24.02 24.02 87,171 +0.49(+2.07%)
May 22, 2014 23.54 23.65 23.25 23.53 237,558 -0.05(-0.23%)
May 21, 2014 23.75 23.89 23.44 23.59 145,100 -0.10(-0.42%)
May 20, 2014 23.99 24.18 23.44 23.69 235,071 -0.38(-1.59%)
May 19, 2014 23.63 24.43 23.63 24.07 155,066 +0.29(+1.23%)
May 16, 2014 23.58 23.78 23.43 23.78 369,144 +0.21(+0.88%)
May 15, 2014 23.51 23.68 23.30 23.57 423,090 -0.15(-0.65%)
May 14, 2014 24.21 24.28 23.64 23.72 391,871 -0.55(-2.27%)
May 13, 2014 24.05 24.37 23.78 24.27 362,235 +0.23(+0.98%)
May 12, 2014 23.11 24.28 22.60 24.04 523,045 +0.96(+4.14%)
May 09, 2014 22.21 23.09 22.12 23.08 396,980 +0.70(+3.14%)
May 08, 2014 23.22 23.37 22.30 22.38 448,186 -0.87(-3.76%)
May 07, 2014 23.11 23.33 21.21 23.25 305,213 +0.12(+0.51%)
May 06, 2014 23.28 23.55 23.08 23.14 294,518 -0.23(-0.98%)
May 05, 2014 23.26 23.58 22.51 23.37 413,350 -0.10(-0.44%)
May 02, 2014 23.70 23.99 23.43 23.47 201,144 -0.30(-1.25%)
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.