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 (%)
May 29, 2015 26.25 26.32 25.88 25.94 138,542 -0.38(-1.44%)
May 28, 2015 25.91 26.36 25.89 26.32 130,935 +0.39(+1.50%)
May 27, 2015 25.78 26.14 25.50 25.93 208,187 +0.19(+0.74%)
May 26, 2015 26.10 26.23 25.72 25.74 274,364 -0.61(-2.31%)
May 22, 2015 26.54 26.35 26.35 26.35 71,300 -0.26(-0.98%)
May 21, 2015 26.68 26.83 26.35 26.61 143,764 -0.06(-0.22%)
May 20, 2015 26.82 26.82 26.57 26.67 88,321 -0.05(-0.19%)
May 19, 2015 26.90 27.05 26.66 26.72 131,712 -0.18(-0.67%)
May 18, 2015 27.14 27.23 26.83 26.90 215,226 -0.38(-1.39%)
May 15, 2015 27.10 29.07 26.83 27.28 173,787 +0.20(+0.74%)
May 14, 2015 26.71 27.10 26.61 27.08 166,042 +0.41(+1.54%)
May 13, 2015 26.45 27.44 26.30 26.67 214,667 +0.35(+1.33%)
May 12, 2015 26.58 26.58 25.97 26.32 165,641 -0.36(-1.37%)
May 11, 2015 26.55 27.08 26.55 26.68 151,433 +0.01(+0.06%)
May 08, 2015 26.90 27.00 26.54 26.67 171,792 -0.01(-0.04%)
May 07, 2015 26.79 27.18 26.56 26.68 166,286 -0.31(-1.15%)
May 06, 2015 26.98 27.07 26.72 26.99 185,161 -0.02(-0.07%)
May 05, 2015 27.12 27.39 26.70 27.01 254,841 -0.11(-0.41%)
May 04, 2015 25.77 27.58 25.72 27.12 424,393 -0.53(-1.92%)
May 01, 2015 32.14 32.14 27.56 27.65 519,394 -4.76(-14.69%)
Apr 30, 2015 33.06 33.32 32.30 32.41 149,348 -0.90(-2.70%)
Apr 29, 2015 33.66 33.80 33.20 33.31 89,145 -0.43(-1.27%)
Apr 28, 2015 33.46 33.97 33.23 33.74 105,388 +0.42(+1.26%)
Apr 27, 2015 33.78 34.06 33.24 33.32 130,489 -0.33(-0.98%)
Apr 24, 2015 33.82 34.26 33.34 33.65 63,529 -0.05(-0.15%)
Apr 23, 2015 33.16 34.42 32.95 33.70 231,847 +0.53(+1.60%)
Apr 22, 2015 33.54 33.76 33.09 33.17 104,922 -0.05(-0.15%)
Apr 21, 2015 33.07 33.55 32.83 33.22 64,894 +0.15(+0.45%)
Apr 20, 2015 32.58 33.51 32.35 33.07 164,229 +0.71(+2.19%)
Apr 17, 2015 32.71 32.71 32.02 32.36 163,718 -0.60(-1.82%)
Apr 16, 2015 32.88 33.34 32.88 32.96 72,630 -0.06(-0.18%)
Apr 15, 2015 32.67 33.16 32.65 33.02 74,704 +0.35(+1.07%)
Apr 14, 2015 32.46 32.96 32.31 32.67 99,210 +0.13(+0.40%)
Apr 13, 2015 32.99 33.43 32.31 32.54 124,213 -0.37(-1.12%)
Apr 10, 2015 32.97 33.13 32.56 32.91 48,773 +0.15(+0.46%)
Apr 09, 2015 32.88 33.25 32.26 32.76 54,439 -0.24(-0.73%)
Apr 08, 2015 32.63 33.17 32.56 33.00 83,131 +0.42(+1.29%)
Apr 07, 2015 32.76 32.90 32.52 32.58 59,636 -0.18(-0.55%)
Apr 06, 2015 32.26 32.85 32.17 32.76 77,913 +0.39(+1.20%)
Apr 02, 2015 31.82 32.37 32.37 32.37 60,200 +0.63(+1.98%)
Apr 01, 2015 32.53 32.79 31.57 31.74 137,678 -0.90(-2.76%)
Mar 31, 2015 32.55 32.79 32.26 32.64 84,306 -0.14(-0.43%)
Mar 30, 2015 32.71 33.09 32.51 32.78 77,872 +0.18(+0.55%)
Mar 27, 2015 32.41 32.68 32.25 32.60 69,475 +0.12(+0.37%)
Mar 26, 2015 32.37 32.65 32.18 32.48 93,468 -0.01(-0.03%)
Mar 25, 2015 32.93 32.99 32.42 32.49 129,202 -0.41(-1.25%)
Mar 24, 2015 32.98 33.19 32.85 32.90 79,510 -0.14(-0.42%)
Mar 23, 2015 33.19 33.29 33.00 33.04 115,828 -0.20(-0.60%)
Mar 20, 2015 33.24 33.48 32.92 33.24 213,966 +0.25(+0.76%)
Mar 19, 2015 32.79 33.22 32.79 32.99 118,465 -0.01(-0.03%)
Mar 18, 2015 32.81 33.18 32.29 33.00 148,403 -0.01(-0.03%)
Mar 17, 2015 33.11 33.23 32.72 33.01 157,763 -0.09(-0.27%)
Mar 16, 2015 33.00 33.39 32.85 33.10 173,103 -0.03(-0.09%)
Mar 13, 2015 32.89 33.21 32.49 33.13 154,485 +0.17(+0.52%)
Mar 12, 2015 32.21 32.98 31.96 32.96 147,637 +0.88(+2.74%)
Mar 11, 2015 32.03 32.30 30.91 32.08 330,232 +0.00(+0.00%)
Mar 10, 2015 32.18 32.53 31.44 32.08 69,860 -0.43(-1.32%)
Mar 09, 2015 32.67 32.88 32.04 32.51 141,988 -0.25(-0.76%)
Mar 06, 2015 32.60 33.28 32.60 32.76 165,964 -0.16(-0.49%)
Mar 05, 2015 32.34 32.97 32.10 32.92 105,910 +0.67(+2.08%)
Mar 04, 2015 32.02 32.50 31.85 32.25 137,827 -0.12(-0.37%)
Mar 03, 2015 32.36 32.63 32.30 32.37 85,468 +0.02(+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.