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 (%)
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%)
Feb 01, 2008 13.18 13.74 12.19 13.25 155,759 +0.15(+1.15%)
Jan 31, 2008 13.07 13.11 12.78 13.10 127,274 -0.03(-0.20%)
Jan 30, 2008 13.02 13.65 12.70 13.13 192,127 +0.04(+0.34%)
Jan 29, 2008 12.43 13.09 12.08 13.09 86,223 +0.67(+5.43%)
Jan 28, 2008 12.74 12.74 11.99 12.41 50,841 -0.30(-2.37%)
Jan 25, 2008 12.23 12.73 12.00 12.71 56,068 +0.61(+5.06%)
Jan 24, 2008 12.59 12.71 12.00 12.10 51,646 -0.36(-2.92%)
Jan 23, 2008 12.06 12.54 11.66 12.47 80,744 +0.20(+1.66%)
Jan 22, 2008 12.41 12.94 11.31 12.26 77,924 -0.32(-2.54%)
Jan 21, 2008 12.62 13.17 12.49 12.58 207,778 +0.00(+0.00%)
Jan 18, 2008 12.62 13.17 12.49 12.58 207,778 -0.12(-0.98%)
Jan 17, 2008 13.08 13.22 12.70 12.70 174,128 -0.35(-2.72%)
Jan 16, 2008 13.36 13.65 13.02 13.06 126,816 -0.31(-2.32%)
Jan 15, 2008 13.08 13.75 13.02 13.37 46,412 +0.05(+0.40%)
Jan 14, 2008 13.08 13.69 12.97 13.32 92,603 +0.26(+1.97%)
Jan 11, 2008 13.14 13.31 13.00 13.06 56,382 -0.24(-1.80%)
Jan 10, 2008 13.95 13.95 12.95 13.30 46,090 -0.56(-4.03%)
Jan 09, 2008 13.43 13.99 13.28 13.86 26,923 +0.29(+2.16%)
Jan 08, 2008 13.72 13.72 13.25 13.56 78,670 -0.12(-0.91%)
Jan 07, 2008 13.52 13.75 13.44 13.69 49,068 +0.16(+1.18%)
Jan 04, 2008 13.76 14.08 13.39 13.53 47,651 -0.39(-2.80%)
Jan 03, 2008 13.47 14.27 13.47 13.92 32,803 +0.27(+1.95%)
Jan 02, 2008 13.30 14.00 13.29 13.65 88,814 +0.20(+1.52%)
Jan 01, 2008 13.86 13.86 13.30 13.45 24,256 +0.00(+0.00%)
Dec 31, 2007 13.86 13.86 13.30 13.45 24,256 -0.51(-3.62%)
Dec 28, 2007 14.26 14.26 13.43 13.95 37,329 -0.23(-1.62%)
Dec 27, 2007 14.19 14.40 13.26 14.19 41,898 -0.23(-1.60%)
Dec 26, 2007 14.16 14.49 13.80 14.42 37,318 -0.09(-0.61%)
Dec 24, 2007 14.25 14.50 13.96 14.50 61,962 +0.32(+2.25%)
Dec 21, 2007 14.04 14.46 13.55 14.19 289,235 +0.40(+2.89%)
Dec 20, 2007 13.59 13.79 13.13 13.79 21,353 +0.32(+2.37%)
Dec 19, 2007 13.36 13.56 13.04 13.47 19,930 +0.11(+0.80%)
Dec 18, 2007 13.17 13.48 13.17 13.36 32,204 +0.28(+2.17%)
Dec 17, 2007 13.32 13.49 13.08 13.08 61,941 -0.27(-1.99%)
Dec 14, 2007 13.27 13.36 13.03 13.34 54,586 +0.00(+0.00%)
Dec 13, 2007 13.28 13.41 13.14 13.34 32,864 -0.03(-0.20%)
Dec 12, 2007 13.64 13.95 13.03 13.37 76,320 +0.04(+0.33%)
Dec 11, 2007 14.03 14.10 13.33 13.33 90,563 -0.76(-5.41%)
Dec 10, 2007 13.63 14.10 13.63 14.09 35,149 +0.30(+2.19%)
Dec 07, 2007 14.16 14.19 13.62 13.79 36,999 -0.30(-2.14%)
Dec 06, 2007 13.92 14.19 13.74 14.09 34,240 +0.17(+1.21%)
Dec 05, 2007 14.28 14.28 13.81 13.92 57,299 -0.10(-0.70%)
Dec 04, 2007 14.19 14.63 13.79 14.02 88,869 -0.17(-1.19%)
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.