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 (%)
Jun 30, 2015 22.02 22.51 21.82 22.08 202,391 +0.26(+1.17%)
Jun 29, 2015 22.14 23.44 21.69 21.82 333,124 -0.54(-2.42%)
Jun 26, 2015 22.89 22.89 22.28 22.36 522,912 -0.42(-1.84%)
Jun 25, 2015 23.14 23.26 22.73 22.78 250,328 -0.29(-1.26%)
Jun 24, 2015 23.18 23.22 22.90 23.08 503,804 -0.17(-0.75%)
Jun 23, 2015 23.15 23.45 23.08 23.25 162,378 +0.15(+0.63%)
Jun 22, 2015 22.80 23.12 22.65 23.10 99,221 +0.44(+1.93%)
Jun 19, 2015 22.80 22.81 22.55 22.66 318,272 -0.14(-0.60%)
Jun 18, 2015 22.70 22.80 22.39 22.80 238,987 +0.22(+0.97%)
Jun 17, 2015 22.68 22.76 22.53 22.58 124,356 -0.09(-0.40%)
Jun 16, 2015 22.72 22.84 22.58 22.67 182,472 -0.11(-0.48%)
Jun 15, 2015 22.60 22.84 22.46 22.78 127,724 +0.00(+0.00%)
Jun 12, 2015 22.68 22.85 22.51 22.78 215,307 +0.05(+0.20%)
Jun 11, 2015 22.13 22.80 22.10 22.74 362,686 +0.65(+2.93%)
Jun 10, 2015 21.92 22.38 21.92 22.09 338,198 +0.32(+1.47%)
Jun 09, 2015 22.73 22.73 21.72 21.77 399,465 -1.08(-4.71%)
Jun 08, 2015 23.26 23.63 22.81 22.85 156,598 -0.58(-2.49%)
Jun 05, 2015 23.41 23.54 23.16 23.43 123,078 -0.05(-0.19%)
Jun 04, 2015 23.50 23.72 23.38 23.48 118,118 -0.20(-0.85%)
Jun 03, 2015 23.24 23.69 23.08 23.68 162,606 +0.51(+2.20%)
Jun 02, 2015 23.44 23.60 23.06 23.17 217,157 -0.26(-1.13%)
Jun 01, 2015 23.60 23.65 23.07 23.43 252,803 -0.23(-0.96%)
May 29, 2015 23.94 24.01 23.60 23.66 151,898 -0.35(-1.44%)
May 28, 2015 23.63 24.04 23.61 24.01 143,557 +0.36(+1.50%)
May 27, 2015 23.51 23.84 23.26 23.65 228,257 +0.17(+0.74%)
May 26, 2015 23.81 23.92 23.46 23.48 300,814 -0.56(-2.32%)
May 22, 2015 24.21 24.03 24.03 24.03 78,173 -0.24(-0.98%)
May 21, 2015 24.33 24.47 24.03 24.27 157,623 -0.05(-0.22%)
May 20, 2015 24.46 24.46 24.23 24.32 96,835 -0.05(-0.19%)
May 19, 2015 24.53 24.67 24.32 24.37 144,409 -0.16(-0.67%)
May 18, 2015 24.75 24.84 24.47 24.53 235,975 -0.35(-1.39%)
May 15, 2015 24.72 26.51 24.47 24.88 190,541 +0.18(+0.74%)
May 14, 2015 24.36 24.72 24.27 24.70 182,049 +0.37(+1.54%)
May 13, 2015 24.12 25.03 23.99 24.32 235,362 +0.32(+1.33%)
May 12, 2015 24.24 24.24 23.69 24.01 181,609 -0.33(-1.37%)
May 11, 2015 24.22 24.70 24.22 24.34 166,032 +0.01(+0.06%)
May 08, 2015 24.53 24.63 24.21 24.32 188,353 -0.01(-0.04%)
May 07, 2015 24.43 24.79 24.22 24.33 182,316 -0.28(-1.15%)
May 06, 2015 24.61 24.69 24.37 24.62 203,011 -0.02(-0.07%)
May 05, 2015 24.74 24.98 24.35 24.64 279,409 -0.10(-0.41%)
May 04, 2015 23.50 25.15 23.46 24.74 465,306 -0.48(-1.92%)
May 01, 2015 29.31 29.31 25.14 25.22 569,466 -4.34(-14.69%)
Apr 30, 2015 30.15 30.39 29.46 29.56 163,746 -0.82(-2.70%)
Apr 29, 2015 30.70 30.83 30.28 30.38 97,739 -0.39(-1.27%)
Apr 28, 2015 30.52 30.98 30.30 30.77 115,548 +0.38(+1.26%)
Apr 27, 2015 30.81 31.07 30.32 30.39 143,068 -0.30(-0.98%)
Apr 24, 2015 30.85 31.25 30.41 30.69 69,653 -0.05(-0.15%)
Apr 23, 2015 30.24 31.39 30.05 30.74 254,198 +0.48(+1.60%)
Apr 22, 2015 30.59 30.79 30.18 30.25 115,037 -0.05(-0.15%)
Apr 21, 2015 30.16 30.60 29.95 30.30 71,150 +0.14(+0.45%)
Apr 20, 2015 29.72 30.56 29.51 30.16 180,061 +0.65(+2.19%)
Apr 17, 2015 29.83 29.83 29.20 29.51 179,501 -0.55(-1.82%)
Apr 16, 2015 29.99 30.41 29.99 30.06 79,631 -0.05(-0.18%)
Apr 15, 2015 29.80 30.24 29.78 30.12 81,905 +0.32(+1.07%)
Apr 14, 2015 29.61 30.06 29.47 29.80 108,774 +0.12(+0.40%)
Apr 13, 2015 30.09 30.49 29.47 29.68 136,187 -0.34(-1.12%)
Apr 10, 2015 30.07 30.22 29.70 30.02 53,475 +0.14(+0.46%)
Apr 09, 2015 29.99 30.33 29.42 29.88 59,687 -0.22(-0.73%)
Apr 08, 2015 29.76 30.25 29.70 30.10 91,145 +0.38(+1.29%)
Apr 07, 2015 29.88 30.01 29.66 29.72 65,385 -0.16(-0.55%)
Apr 06, 2015 29.42 29.96 29.34 29.88 85,424 +0.36(+1.20%)
Apr 02, 2015 29.02 29.52 29.52 29.52 66,003 +0.57(+1.98%)
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.