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 (%)
Oct 10, 2019 19.84 19.84 19.84 0 +0.01(+0.05%)
Oct 09, 2019 19.85 19.86 19.83 19.83 990,722 -0.01(-0.05%)
Oct 08, 2019 19.84 19.85 19.83 19.84 463,229 +0.00(+0.00%)
Oct 07, 2019 19.83 19.84 19.83 19.84 169,184 +0.00(+0.03%)
Oct 04, 2019 19.83 19.84 19.82 19.84 255,000 +0.01(+0.03%)
Oct 03, 2019 19.81 19.83 19.81 19.83 703,040 +0.02(+0.10%)
Oct 02, 2019 19.81 19.82 19.81 19.81 233,174 +0.00(+0.00%)
Oct 01, 2019 19.82 19.82 19.80 19.81 302,973 +0.00(+0.00%)
Sep 30, 2019 19.80 19.82 19.80 19.81 393,303 +0.02(+0.10%)
Sep 27, 2019 19.80 19.82 19.79 19.79 253,000 -0.02(-0.08%)
Sep 26, 2019 19.80 19.81 19.79 19.80 499,235 -0.00(-0.03%)
Sep 25, 2019 19.78 19.81 19.78 19.81 293,556 +0.03(+0.15%)
Sep 24, 2019 19.81 19.81 19.78 19.78 387,088 -0.02(-0.10%)
Sep 23, 2019 19.79 19.81 19.78 19.80 654,793 +0.01(+0.05%)
Sep 20, 2019 19.79 19.80 19.79 19.79 545,000 +0.00(+0.00%)
Sep 19, 2019 19.79 19.80 19.78 19.79 1,131,495 +0.00(+0.00%)
Sep 18, 2019 19.78 19.80 19.78 19.79 454,260 +0.00(+0.00%)
Sep 17, 2019 19.77 19.80 19.77 19.79 285,581 +0.02(+0.10%)
Sep 16, 2019 19.78 19.80 19.75 19.77 571,543 -0.01(-0.05%)
Sep 13, 2019 19.79 19.79 19.76 19.78 780,000 +0.00(+0.00%)
Sep 12, 2019 19.79 19.80 19.77 19.78 647,653 +0.01(+0.05%)
Sep 11, 2019 19.80 19.80 19.77 19.77 253,676 -0.01(-0.05%)
Sep 10, 2019 19.79 19.81 19.78 19.78 398,725 -0.01(-0.05%)
Sep 09, 2019 19.76 19.80 19.75 19.79 532,813 +0.05(+0.25%)
Sep 06, 2019 19.77 19.78 19.74 19.74 355,000 +0.00(+0.00%)
Sep 05, 2019 19.75 19.80 19.74 19.74 458,181 -0.02(-0.10%)
Sep 04, 2019 19.75 19.77 19.75 19.76 276,706 +0.02(+0.10%)
Sep 03, 2019 19.75 19.77 19.74 19.74 848,200 -0.01(-0.05%)
Aug 30, 2019 19.75 19.76 19.73 19.75 636,400 +0.01(+0.05%)
Aug 29, 2019 19.74 19.75 19.72 19.74 714,729 +0.01(+0.05%)
Aug 28, 2019 19.74 19.75 19.66 19.73 953,047 -0.01(-0.05%)
Aug 27, 2019 19.80 19.80 19.71 19.74 860,471 +0.01(+0.05%)
Aug 26, 2019 19.98 19.99 19.66 19.73 922,402 -0.20(-1.00%)
Aug 23, 2019 19.92 19.95 19.85 19.93 432,100 -0.01(-0.05%)
Aug 22, 2019 19.95 20.04 19.93 19.94 203,196 -0.01(-0.05%)
Aug 21, 2019 19.90 19.98 19.86 19.95 225,667 +0.08(+0.40%)
Aug 20, 2019 19.82 19.88 19.82 19.87 117,953 +0.11(+0.56%)
Aug 19, 2019 19.93 20.00 19.75 19.76 286,176 -0.09(-0.45%)
Aug 16, 2019 19.85 19.90 19.83 19.85 128,200 +0.05(+0.25%)
Aug 15, 2019 19.88 19.91 19.80 19.80 227,296 -0.08(-0.40%)
Aug 14, 2019 19.83 19.94 19.80 19.88 400,947 +0.02(+0.10%)
Aug 13, 2019 19.83 19.89 19.82 19.86 152,278 +0.06(+0.30%)
Aug 12, 2019 19.83 19.94 19.80 19.80 424,989 +0.00(+0.00%)
Aug 09, 2019 19.84 19.88 19.79 19.80 352,600 -0.02(-0.10%)
Aug 08, 2019 19.87 19.90 19.82 19.82 331,830 -0.02(-0.10%)
Aug 07, 2019 19.87 19.88 19.81 19.84 418,919 -0.01(-0.05%)
Aug 06, 2019 19.95 20.03 19.85 19.85 376,411 -0.12(-0.60%)
Aug 05, 2019 19.90 19.98 19.84 19.97 1,055,349 +0.09(+0.45%)
Aug 02, 2019 19.94 19.98 19.88 19.88 509,000 -0.04(-0.20%)
Aug 01, 2019 19.93 20.08 19.91 19.92 780,291 -0.05(-0.25%)
Jul 31, 2019 19.95 19.98 19.88 19.97 1,214,772 +0.04(+0.20%)
Jul 30, 2019 19.92 20.00 19.88 19.93 900,716 +0.04(+0.20%)
Jul 29, 2019 20.05 20.10 19.88 19.89 1,714,522 -0.11(-0.55%)
Jul 26, 2019 19.86 20.18 19.86 20.00 6,234,600 +3.84(+23.76%)
Jul 25, 2019 16.77 16.90 16.00 16.16 290,328 -0.58(-3.46%)
Jul 24, 2019 16.74 16.95 16.68 16.74 287,785 -0.02(-0.12%)
Jul 23, 2019 16.73 16.78 16.38 16.76 225,990 +0.06(+0.36%)
Jul 22, 2019 16.77 16.86 16.64 16.70 142,536 -0.03(-0.18%)
Jul 19, 2019 16.89 17.05 16.70 16.73 240,300 -0.15(-0.89%)
Jul 18, 2019 16.93 17.18 16.83 16.88 142,641 -0.08(-0.47%)
Jul 17, 2019 17.03 17.14 16.92 16.96 141,837 -0.02(-0.12%)
Jul 16, 2019 17.21 17.30 16.95 16.98 133,800 -0.29(-1.68%)
Jul 15, 2019 17.30 17.30 16.88 17.27 179,017 -0.02(-0.12%)
Jul 12, 2019 17.08 17.30 17.08 17.29 111,700 +0.26(+1.53%)
Jul 11, 2019 17.07 17.16 16.91 17.03 114,371 -0.05(-0.29%)
Jul 10, 2019 16.92 17.23 16.87 17.08 148,565 +0.14(+0.83%)
Jul 09, 2019 17.18 17.21 16.90 16.94 195,326 -0.25(-1.45%)
Jul 08, 2019 17.39 17.39 17.09 17.19 146,209 -0.24(-1.38%)
Jul 05, 2019 17.31 17.44 17.30 17.43 91,600 +0.04(+0.23%)
Jul 03, 2019 17.12 17.39 17.10 17.39 89,700 +0.30(+1.76%)
Jul 02, 2019 16.92 17.10 16.83 17.09 544,044 +0.18(+1.06%)
Jul 01, 2019 16.98 17.04 16.77 16.91 180,446 +0.07(+0.42%)
Jun 28, 2019 16.81 16.96 16.71 16.84 590,700 +0.16(+0.94%)
Jun 27, 2019 16.75 16.83 16.46 16.68 553,243 +0.02(+0.12%)
Jun 26, 2019 16.94 17.10 16.41 16.66 384,526 -0.17(-1.00%)
Jun 25, 2019 17.15 17.15 16.69 16.83 191,566 -0.28(-1.62%)
Jun 24, 2019 17.31 17.85 16.98 17.11 243,431 -0.14(-0.81%)
Jun 21, 2019 17.53 17.66 17.10 17.25 474,476 -0.40(-2.25%)
Jun 20, 2019 17.88 17.98 17.61 17.65 627,619 +1.26(+7.70%)
Jun 19, 2019 16.36 16.40 16.27 16.39 106,528 +0.03(+0.18%)
Jun 18, 2019 16.30 16.64 16.30 16.36 162,344 +0.15(+0.92%)
Jun 17, 2019 16.07 16.38 15.97 16.21 663,428 -0.01(-0.06%)
Jun 14, 2019 16.20 16.35 16.16 16.22 114,893 -0.01(-0.06%)
Jun 13, 2019 16.14 16.30 16.10 16.23 124,707 +0.12(+0.74%)
Jun 12, 2019 15.80 16.15 15.80 16.11 151,231 +0.29(+1.82%)
Jun 11, 2019 16.10 16.19 15.71 15.82 218,116 -0.21(-1.30%)
Jun 10, 2019 16.06 16.28 15.99 16.03 125,761 -0.03(-0.18%)
Jun 07, 2019 15.83 16.08 15.83 16.06 112,174 +0.26(+1.63%)
Jun 06, 2019 16.04 16.11 15.74 15.80 137,019 -0.27(-1.67%)
Jun 05, 2019 15.97 16.11 15.76 16.07 276,012 +0.22(+1.38%)
Jun 04, 2019 16.22 16.22 15.64 15.85 438,833 -0.28(-1.72%)
Jun 03, 2019 16.15 16.22 16.00 16.13 233,743 -0.05(-0.31%)
May 31, 2019 16.42 16.43 16.12 16.18 242,776 -0.40(-2.40%)
May 30, 2019 16.63 16.72 16.56 16.57 164,383 -0.01(-0.06%)
May 29, 2019 16.61 16.69 16.52 16.58 182,356 -0.11(-0.65%)
May 28, 2019 16.63 16.90 16.58 16.69 317,736 +0.06(+0.36%)
May 24, 2019 16.80 16.84 16.62 16.63 99,486 -0.06(-0.36%)
May 23, 2019 17.10 17.10 16.55 16.69 208,123 -0.47(-2.72%)
May 22, 2019 17.00 17.25 16.90 17.16 333,110 +0.12(+0.70%)
May 21, 2019 16.82 17.09 16.74 17.04 358,887 +0.30(+1.78%)
May 20, 2019 16.46 16.85 16.44 16.74 283,796 +0.12(+0.72%)
May 17, 2019 16.53 16.65 16.39 16.62 1,381,841 -0.04(-0.24%)
May 16, 2019 16.76 16.90 16.58 16.66 407,243 -0.07(-0.42%)
May 15, 2019 16.49 16.80 16.49 16.73 229,078 +0.19(+1.14%)
May 14, 2019 16.51 16.62 16.44 16.55 322,683 +0.04(+0.24%)
May 13, 2019 16.76 16.80 16.39 16.51 454,661 -0.50(-2.92%)
May 10, 2019 16.75 17.02 16.63 17.00 233,613 +0.10(+0.59%)
May 09, 2019 16.77 16.93 16.65 16.90 296,631 +0.04(+0.24%)
May 08, 2019 16.87 17.06 16.72 16.86 298,509 -0.01(-0.06%)
May 07, 2019 16.91 17.03 16.70 16.87 335,854 -0.21(-1.22%)
May 06, 2019 17.06 17.44 17.03 17.08 381,126 -0.29(-1.66%)
May 03, 2019 16.94 17.47 16.83 17.37 405,902 +0.50(+2.94%)
May 02, 2019 16.95 17.18 16.83 16.87 276,192 -0.18(-1.05%)
May 01, 2019 17.18 17.25 17.03 17.05 538,585 -0.07(-0.41%)
Apr 30, 2019 17.24 17.37 16.97 17.12 643,908 -0.24(-1.37%)
Apr 29, 2019 17.17 17.71 17.13 17.36 1,505,669 -0.06(-0.34%)
Apr 26, 2019 17.22 17.69 16.01 17.42 2,417,593 -3.03(-14.81%)
Apr 25, 2019 20.80 20.94 20.39 20.45 148,938 -0.34(-1.62%)
Apr 24, 2019 20.57 20.88 20.55 20.79 190,927 +0.21(+1.01%)
Apr 23, 2019 20.53 20.74 20.53 20.58 441,340 +0.09(+0.44%)
Apr 22, 2019 20.17 20.69 20.10 20.49 218,802 +0.28(+1.38%)
Apr 18, 2019 20.20 20.31 20.03 20.21 349,614 -0.07(-0.34%)
Apr 17, 2019 20.18 20.31 20.03 20.28 138,883 +0.09(+0.44%)
Apr 16, 2019 20.25 20.43 20.03 20.19 304,027 +0.00(+0.00%)
Apr 15, 2019 20.02 20.24 19.86 20.19 230,749 +0.15(+0.74%)
Apr 12, 2019 20.20 20.20 19.99 20.04 105,125 -0.08(-0.39%)
Apr 11, 2019 20.39 20.39 20.00 20.12 132,053 -0.24(-1.17%)
Apr 10, 2019 20.25 20.62 20.25 20.36 529,465 +0.09(+0.44%)
Apr 09, 2019 20.36 20.38 20.17 20.27 283,653 -0.16(-0.78%)
Apr 08, 2019 20.15 20.46 19.85 20.43 178,991 +0.28(+1.38%)
Apr 05, 2019 20.20 20.26 20.06 20.15 316,888 -0.02(-0.10%)
Apr 04, 2019 20.34 20.47 20.04 20.17 96,613 -0.13(-0.64%)
Apr 03, 2019 20.31 20.44 20.22 20.30 157,905 +0.14(+0.69%)
Apr 02, 2019 19.95 20.27 19.76 20.16 383,262 +0.24(+1.20%)
Apr 01, 2019 19.79 19.94 19.77 19.92 195,333 +0.17(+0.85%)
Mar 29, 2019 19.81 19.95 19.53 19.75 300,273 +0.10(+0.49%)
Mar 28, 2019 19.40 19.66 19.32 19.66 98,657 +0.27(+1.37%)
Mar 27, 2019 19.35 19.52 19.06 19.39 112,074 +0.03(+0.15%)
Mar 26, 2019 19.40 19.57 19.28 19.36 114,188 +0.11(+0.56%)
Mar 25, 2019 19.07 19.34 18.91 19.25 184,772 +0.10(+0.52%)
Mar 22, 2019 19.67 19.81 19.08 19.15 146,863 -0.59(-3.00%)
Mar 21, 2019 19.41 19.75 19.41 19.75 180,706 +0.30(+1.52%)
Mar 20, 2019 19.56 19.74 19.36 19.45 125,469 -0.11(-0.56%)
Mar 19, 2019 19.84 19.89 19.49 19.56 143,812 -0.20(-1.00%)
Mar 18, 2019 19.87 19.91 19.57 19.76 213,283 -0.15(-0.74%)
Mar 15, 2019 19.72 20.02 19.52 19.90 652,176 +0.23(+1.15%)
Mar 14, 2019 19.49 19.75 19.44 19.68 266,843 +0.13(+0.66%)
Mar 13, 2019 19.67 19.72 19.43 19.55 175,843 -0.06(-0.30%)
Mar 12, 2019 19.74 19.74 19.50 19.61 208,464 -0.13(-0.65%)
Mar 11, 2019 19.36 19.74 19.12 19.74 214,490 +0.34(+1.73%)
Mar 08, 2019 19.06 19.41 18.96 19.40 148,788 +0.20(+1.03%)
Mar 07, 2019 19.35 19.38 19.15 19.20 204,517 -0.24(-1.22%)
Mar 06, 2019 19.69 19.82 19.43 19.44 391,908 -0.32(-1.60%)
Mar 05, 2019 19.71 19.84 19.62 19.76 348,081 +0.06(+0.30%)
Mar 04, 2019 19.84 19.84 19.35 19.70 592,855 -0.07(-0.35%)
Mar 01, 2019 19.40 19.84 19.35 19.77 352,169 +0.41(+2.14%)
Feb 28, 2019 19.37 19.37 19.16 19.35 677,632 -0.02(-0.10%)
Feb 27, 2019 19.36 19.61 19.17 19.37 276,881 +0.00(+0.00%)
Feb 26, 2019 19.44 19.56 19.21 19.37 207,997 -0.13(-0.66%)
Feb 25, 2019 19.36 19.62 19.34 19.50 304,728 +0.18(+0.92%)
Feb 22, 2019 18.96 19.34 18.79 19.32 429,753 +0.39(+2.03%)
Feb 21, 2019 18.77 19.12 18.73 18.94 446,452 +0.09(+0.47%)
Feb 20, 2019 18.56 19.57 18.39 18.85 487,904 +0.28(+1.49%)
Feb 19, 2019 17.58 18.64 17.58 18.57 837,726 +0.71(+3.98%)
Feb 15, 2019 18.27 18.75 17.57 17.86 1,183,317 +0.62(+3.61%)
Feb 14, 2019 17.02 17.35 17.02 17.24 292,337 +0.21(+1.22%)
Feb 13, 2019 17.02 17.12 17.00 17.03 116,468 +0.05(+0.29%)
Feb 12, 2019 16.85 17.05 16.85 16.98 96,570 +0.20(+1.18%)
Feb 11, 2019 16.71 16.84 16.64 16.78 125,119 +0.11(+0.65%)
Feb 08, 2019 16.56 16.73 16.56 16.68 105,235 +0.04(+0.24%)
Feb 07, 2019 16.61 16.73 16.39 16.64 288,188 -0.09(-0.53%)
Feb 06, 2019 16.61 16.73 16.49 16.73 132,852 +0.11(+0.65%)
Feb 05, 2019 16.78 16.90 16.46 16.62 207,508 -0.10(-0.59%)
Feb 04, 2019 16.60 16.85 16.38 16.72 187,895 +0.26(+1.56%)
Feb 01, 2019 16.42 16.70 16.39 16.46 250,782 +0.07(+0.42%)
Jan 31, 2019 16.22 16.59 16.22 16.39 219,665 +0.10(+0.61%)
Jan 30, 2019 16.08 16.32 15.98 16.29 196,890 +0.23(+1.41%)
Jan 29, 2019 16.06 16.19 15.95 16.06 195,969 -0.01(-0.06%)
Jan 28, 2019 16.13 16.21 15.96 16.07 152,882 -0.14(-0.85%)
Jan 25, 2019 16.22 16.31 16.17 16.21 209,154 +0.06(+0.37%)
Jan 24, 2019 15.90 16.23 15.75 16.15 248,152 +0.28(+1.74%)
Jan 23, 2019 15.89 15.96 15.14 15.88 140,139 +0.03(+0.19%)
Jan 22, 2019 16.13 16.22 15.79 15.85 122,692 -0.36(-2.19%)
Jan 18, 2019 16.13 16.38 16.12 16.20 370,299 +0.07(+0.43%)
Jan 17, 2019 15.83 16.17 15.78 16.13 306,495 +0.25(+1.55%)
Jan 16, 2019 15.94 16.06 15.84 15.89 168,032 -0.06(-0.37%)
Jan 15, 2019 15.79 15.96 15.71 15.95 132,503 +0.15(+0.94%)
Jan 14, 2019 15.85 15.95 15.78 15.80 127,035 -0.14(-0.87%)
Jan 11, 2019 15.83 15.99 15.76 15.94 100,880 +0.03(+0.19%)
Jan 10, 2019 15.82 15.98 15.68 15.91 102,425 +0.03(+0.19%)
Jan 09, 2019 15.85 15.99 15.83 15.88 268,238 +0.08(+0.50%)
Jan 08, 2019 15.87 16.02 15.67 15.80 214,398 -0.02(-0.13%)
Jan 07, 2019 15.75 15.96 15.55 15.82 132,072 +0.07(+0.44%)
Jan 04, 2019 15.46 15.91 15.35 15.75 196,088 +0.41(+2.70%)
Jan 03, 2019 15.35 15.69 15.15 15.33 200,677 -0.12(-0.77%)
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.