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 28, 2013 18.71 18.81 18.65 18.71 313,163 +0.07(+0.38%)
Feb 27, 2013 18.68 18.81 18.57 18.64 205,178 -0.03(-0.14%)
Feb 26, 2013 18.42 18.69 18.23 18.67 200,052 +0.01(+0.05%)
Feb 22, 2013 18.65 18.71 18.52 18.66 178,851 +0.06(+0.34%)
Feb 21, 2013 18.63 18.83 18.48 18.60 171,669 -0.09(-0.48%)
Feb 20, 2013 18.12 19.07 17.98 18.69 451,589 -0.44(-2.28%)
Feb 19, 2013 18.69 19.22 18.64 19.12 183,372 +0.43(+2.29%)
Feb 15, 2013 18.71 19.22 18.39 18.70 318,064 +0.30(+1.65%)
Feb 14, 2013 17.82 18.39 17.16 18.39 240,048 +1.30(+7.61%)
Feb 13, 2013 16.95 17.11 16.86 17.09 123,403 +0.16(+0.95%)
Feb 12, 2013 16.89 17.02 16.81 16.93 99,020 +0.18(+1.06%)
Feb 11, 2013 16.65 16.78 16.46 16.75 135,563 +0.04(+0.27%)
Feb 08, 2013 16.34 17.12 16.34 16.71 124,177 +0.36(+2.18%)
Feb 07, 2013 16.35 16.51 16.26 16.35 89,740 +0.00(+0.00%)
Feb 06, 2013 16.42 16.57 16.26 16.35 77,953 +0.15(+0.94%)
Feb 04, 2013 16.64 16.66 16.12 16.20 109,137 -0.51(-3.04%)
Feb 01, 2013 16.20 16.84 15.98 16.71 154,444 +0.60(+3.71%)
Jan 31, 2013 16.24 16.49 16.03 16.11 211,305 -0.11(-0.66%)
Jan 30, 2013 16.84 16.90 16.10 16.22 156,791 -0.69(-4.06%)
Jan 29, 2013 16.91 17.11 16.70 16.91 174,112 -0.04(-0.21%)
Jan 28, 2013 16.73 17.02 16.67 16.94 142,796 +0.26(+1.55%)
Jan 25, 2013 16.52 16.91 16.42 16.68 220,747 +0.17(+1.03%)
Jan 24, 2013 16.32 16.53 16.28 16.51 127,957 +0.17(+1.04%)
Jan 23, 2013 16.51 16.59 16.31 16.34 108,525 -0.13(-0.81%)
Jan 22, 2013 16.09 16.48 16.09 16.48 150,984 +0.34(+2.10%)
Jan 18, 2013 15.93 16.27 15.81 16.14 146,364 +0.15(+0.95%)
Jan 17, 2013 15.60 16.09 15.60 15.99 210,607 +0.41(+2.63%)
Jan 16, 2013 15.36 15.65 15.32 15.58 163,654 +0.13(+0.87%)
Jan 15, 2013 15.00 15.49 15.00 15.44 84,067 +0.30(+2.00%)
Jan 14, 2013 15.34 15.51 15.12 15.14 168,761 -0.29(-1.91%)
Jan 11, 2013 15.24 15.53 15.11 15.44 80,876 +0.25(+1.64%)
Jan 10, 2013 14.95 15.23 14.78 15.19 123,394 +0.26(+1.73%)
Jan 09, 2013 14.88 14.97 14.75 14.93 87,522 +0.01(+0.06%)
Jan 08, 2013 14.52 14.97 14.52 14.92 170,921 +0.32(+2.21%)
Jan 07, 2013 14.46 14.70 14.39 14.60 111,518 +0.09(+0.60%)
Jan 04, 2013 14.69 14.97 14.49 14.51 99,203 -0.08(-0.55%)
Jan 03, 2013 14.72 14.78 14.52 14.59 97,649 -0.14(-0.97%)
Jan 02, 2013 15.00 15.03 14.26 14.73 212,715 +0.47(+3.31%)
Dec 31, 2012 13.87 14.32 13.67 14.26 134,800 +0.38(+2.76%)
Dec 28, 2012 13.87 13.96 13.82 13.88 49,844 -0.10(-0.70%)
Dec 27, 2012 14.12 14.12 13.68 13.97 55,218 -0.16(-1.13%)
Dec 26, 2012 14.11 14.26 13.97 14.13 192,914 +0.00(+0.00%)
Dec 24, 2012 14.11 14.43 14.11 14.13 53,241 +0.00(+0.00%)
Dec 21, 2012 14.20 14.36 13.98 14.13 450,100 -0.18(-1.24%)
Dec 20, 2012 14.14 14.44 14.06 14.31 74,287 +0.16(+1.13%)
Dec 19, 2012 14.45 14.56 14.10 14.15 161,643 -0.26(-1.79%)
Dec 18, 2012 13.81 14.43 13.81 14.41 91,329 +0.67(+4.85%)
Dec 17, 2012 13.69 13.94 13.68 13.74 95,708 +0.09(+0.65%)
Dec 14, 2012 13.58 13.87 13.58 13.65 73,771 -0.01(-0.07%)
Dec 13, 2012 13.55 13.77 13.52 13.66 88,189 +0.14(+1.05%)
Dec 12, 2012 14.10 14.15 13.46 13.52 258,567 -0.49(-3.49%)
Dec 11, 2012 14.12 14.22 13.96 14.01 137,436 -0.08(-0.57%)
Dec 10, 2012 14.07 14.13 13.96 14.09 101,901 +0.08(+0.57%)
Dec 07, 2012 14.22 14.22 13.91 14.01 81,852 -0.12(-0.82%)
Dec 06, 2012 13.73 14.13 13.73 14.12 157,578 +0.36(+2.65%)
Dec 05, 2012 13.88 14.02 13.74 13.76 176,089 -0.01(-0.06%)
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.