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 30, 2008 12.78 13.55 12.52 12.99 74,638 +0.27(+2.09%)
Apr 29, 2008 12.49 12.76 12.40 12.72 28,168 +0.26(+2.06%)
Apr 28, 2008 12.61 12.68 12.41 12.47 45,628 -0.18(-1.40%)
Apr 25, 2008 12.85 12.94 12.26 12.64 17,865 -0.18(-1.38%)
Apr 24, 2008 12.51 12.86 12.41 12.82 17,287 +0.35(+2.77%)
Apr 23, 2008 12.47 12.82 12.34 12.47 7,922 +0.05(+0.43%)
Apr 22, 2008 12.91 12.91 12.25 12.42 15,139 -0.58(-4.43%)
Apr 21, 2008 12.80 13.17 12.57 13.00 12,592 +0.13(+1.03%)
Apr 18, 2008 12.63 13.17 12.19 12.86 29,583 +0.45(+3.64%)
Apr 17, 2008 13.04 13.04 12.41 12.41 14,964 -0.59(-4.57%)
Apr 16, 2008 12.63 13.23 12.63 13.01 29,711 +0.50(+3.97%)
Apr 15, 2008 12.45 12.78 12.45 12.51 16,613 +0.12(+1.00%)
Apr 14, 2008 12.49 12.62 12.39 12.39 23,083 +0.02(+0.14%)
Apr 11, 2008 12.41 12.52 12.29 12.37 23,578 -0.09(-0.71%)
Apr 10, 2008 12.36 12.55 12.20 12.46 17,093 +0.04(+0.36%)
Apr 09, 2008 12.66 12.66 12.38 12.41 32,497 -0.29(-2.30%)
Apr 08, 2008 12.35 12.70 12.12 12.70 18,613 +0.25(+1.99%)
Apr 07, 2008 13.42 13.42 12.37 12.46 16,648 -0.24(-1.89%)
Apr 04, 2008 12.75 12.96 12.37 12.70 17,403 +0.01(+0.07%)
Apr 03, 2008 12.77 13.42 12.49 12.69 28,040 -0.20(-1.58%)
Apr 02, 2008 12.83 13.02 12.42 12.89 37,071 -0.78(-5.71%)
Apr 01, 2008 13.52 13.72 13.25 13.67 46,801 +0.27(+2.05%)
Mar 31, 2008 12.86 13.54 12.84 13.40 61,703 +0.20(+1.55%)
Mar 28, 2008 13.48 13.48 12.39 13.19 32,007 -0.33(-2.43%)
Mar 27, 2008 13.48 13.96 13.02 13.52 51,873 +0.03(+0.20%)
Mar 26, 2008 12.78 13.95 12.74 13.49 60,045 +0.64(+4.97%)
Mar 25, 2008 12.39 13.48 12.39 12.86 91,513 +0.58(+4.69%)
Mar 24, 2008 12.03 12.46 12.03 12.28 36,931 +0.32(+2.67%)
Mar 21, 2008 11.63 12.40 11.22 11.96 582,973 +0.00(+0.00%)
Mar 20, 2008 11.63 12.40 11.22 11.96 582,973 +0.30(+2.59%)
Mar 19, 2008 12.29 12.49 11.66 11.66 29,115 -0.43(-3.59%)
Mar 18, 2008 12.47 12.84 11.37 12.09 136,793 -0.06(-0.51%)
Mar 17, 2008 11.43 12.41 11.43 12.15 45,885 +0.39(+3.32%)
Mar 14, 2008 11.86 11.89 11.48 11.76 107,773 -0.23(-1.92%)
Mar 13, 2008 11.76 12.20 11.76 12.00 192,348 +0.04(+0.37%)
Mar 12, 2008 12.02 12.12 11.94 11.95 107,305 -0.03(-0.22%)
Mar 11, 2008 12.00 12.34 11.75 11.98 148,568 +0.32(+2.74%)
Mar 10, 2008 11.76 12.01 11.51 11.66 29,046 -0.04(-0.30%)
Mar 07, 2008 11.86 11.86 11.29 11.69 72,562 -0.06(-0.53%)
Mar 06, 2008 12.08 12.77 11.66 11.76 62,492 -0.41(-3.35%)
Mar 05, 2008 12.39 12.39 12.00 12.16 35,444 -0.14(-1.15%)
Mar 04, 2008 12.20 12.85 12.02 12.31 46,167 -0.04(-0.36%)
Mar 03, 2008 12.05 12.77 12.05 12.35 104,330 +0.27(+2.20%)
Feb 29, 2008 12.78 13.35 12.06 12.08 161,805 -0.96(-7.34%)
Feb 28, 2008 13.38 13.46 12.94 13.04 195,464 -0.23(-1.74%)
Feb 27, 2008 12.73 13.34 12.42 13.27 70,016 +0.32(+2.46%)
Feb 26, 2008 11.44 12.99 11.44 12.95 331,061 +1.62(+14.32%)
Feb 25, 2008 11.49 11.61 11.12 11.33 50,500 +0.13(+1.19%)
Feb 22, 2008 11.92 12.15 11.10 11.20 42,704 -0.73(-6.10%)
Feb 21, 2008 12.15 12.51 11.91 11.92 52,628 -0.24(-1.97%)
Feb 20, 2008 11.89 12.16 11.89 12.16 16,167 +0.24(+2.01%)
Feb 19, 2008 12.22 12.31 11.88 11.92 24,967 -0.11(-0.88%)
Feb 18, 2008 12.04 12.26 11.95 12.03 32,985 +0.00(+0.00%)
Feb 15, 2008 12.04 12.26 11.95 12.03 32,985 -0.10(-0.80%)
Feb 14, 2008 12.48 12.48 12.06 12.13 18,886 -0.48(-3.80%)
Feb 13, 2008 12.31 12.70 12.20 12.61 33,250 +0.48(+3.95%)
Feb 12, 2008 11.88 12.63 11.88 12.13 79,379 +0.19(+1.63%)
Feb 11, 2008 12.65 12.65 11.61 11.93 58,115 -0.52(-4.20%)
Feb 08, 2008 13.03 13.11 12.46 12.46 36,276 -0.49(-3.77%)
Feb 07, 2008 12.91 13.33 12.81 12.94 85,316 -0.01(-0.07%)
Feb 06, 2008 12.99 13.30 12.63 12.95 75,166 +0.10(+0.76%)
Feb 05, 2008 12.86 13.30 12.77 12.86 77,668 +0.00(+0.00%)
Feb 04, 2008 12.55 13.73 12.55 12.86 67,372 -0.40(-3.01%)
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.